Fulgent Sun International Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	150.50	151.50	148.50	151.50	147.91	745,175
2022-05-16	148.50	151.50	148.00	150.00	146.45	1,074,815
2022-05-13	143.50	148.00	143.00	147.00	143.52	1,475,337
2022-05-12	145.50	145.50	140.00	141.00	137.66	2,401,735
2022-05-11	147.00	150.00	144.00	145.50	142.06	1,558,424
2022-05-10	144.00	149.00	143.50	148.50	144.98	1,476,310
2022-05-09	151.50	152.00	147.00	148.50	144.98	1,165,443
2022-05-06	146.00	152.00	146.00	152.00	148.40	1,894,538
2022-05-05	151.50	154.00	147.00	150.00	146.45	2,450,917
2022-05-04	150.50	153.00	148.50	152.50	148.89	1,567,992
2022-05-03	153.00	155.00	147.00	149.00	145.47	2,397,008
2022-04-29	153.00	155.00	150.50	154.50	150.84	1,742,932
2022-04-28	148.50	153.50	148.50	152.00	148.40	1,906,208
2022-04-27	149.50	151.00	145.50	150.50	146.94	2,668,717
2022-04-26	149.00	152.00	147.50	151.50	147.91	3,107,456
2022-04-25	147.00	149.50	145.00	149.00	145.47	3,023,167
2022-04-22	140.50	148.50	140.50	148.00	144.50	4,462,056
2022-04-21	141.00	145.00	138.00	142.00	138.64	5,720,128
2022-04-20	133.00	137.00	132.50	136.50	133.27	1,725,601
2022-04-19	134.00	134.00	132.00	133.00	129.85	377,956
2022-04-18	130.50	133.50	130.00	133.00	129.85	680,257
2022-04-15	131.00	134.50	130.00	131.50	128.39	1,088,127
2022-04-14	133.50	133.50	130.50	132.50	129.36	1,029,561
2022-04-13	135.00	137.00	131.50	132.50	129.36	2,765,985
2022-04-12	130.00	134.00	128.50	133.50	130.34	3,019,745
2022-04-11	130.00	131.50	126.00	129.50	126.43	2,127,876
2022-04-08	127.00	129.50	125.00	129.50	126.43	1,932,100
2022-04-07	127.50	128.00	125.00	126.00	123.02	1,786,692
2022-04-06	127.50	127.50	124.50	127.50	124.48	1,445,882
2022-04-01	122.50	127.50	122.00	126.00	123.02	2,821,669
2022-03-31	120.50	124.50	119.00	123.50	120.58	3,391,773
2022-03-30	118.00	121.00	118.00	119.50	116.67	1,426,697
2022-03-29	117.00	120.00	116.50	118.00	115.21	1,065,790
2022-03-28	116.50	117.00	114.00	117.00	114.23	661,487
2022-03-25	117.00	117.50	115.00	117.00	114.23	599,660
2022-03-24	116.50	117.00	115.50	117.00	114.23	391,177
2022-03-23	117.00	117.50	116.00	117.00	114.23	761,683
2022-03-22	115.50	117.00	115.00	116.00	113.25	557,185
2022-03-21	115.50	116.00	114.00	115.50	112.77	488,213
2022-03-18	112.00	115.00	112.00	115.00	112.28	1,324,252
2022-03-17	111.50	112.50	110.00	111.50	108.86	985,170
2022-03-16	107.50	109.50	107.00	109.00	106.42	494,923
2022-03-15	107.00	107.50	105.00	107.00	104.47	1,201,578
2022-03-14	107.50	109.50	107.00	109.00	105.22	842,271
2022-03-11	108.00	108.00	106.50	107.50	103.77	385,832
2022-03-10	109.00	109.00	106.00	107.50	103.77	776,340
2022-03-09	109.50	109.50	105.50	106.50	102.81	1,272,442
2022-03-08	106.00	109.50	103.00	105.00	101.36	1,642,091
2022-03-07	111.00	111.50	105.50	108.50	104.74	2,017,697
2022-03-04	112.50	114.00	111.50	113.00	109.08	818,197
2022-03-03	117.00	117.00	112.50	113.50	109.56	1,389,540
2022-03-02	114.00	115.50	113.00	115.00	111.01	1,287,565
2022-03-01	115.50	117.00	112.50	115.00	111.01	2,410,021
2022-02-25	116.50	118.00	114.50	117.50	113.42	880,833
2022-02-24	118.50	121.00	113.50	115.00	111.01	2,891,659
2022-02-23	118.00	122.50	117.50	121.50	117.28	1,767,320
2022-02-22	118.00	120.00	116.00	118.50	114.39	1,653,472
2022-02-21	118.50	122.50	116.00	119.50	115.35	1,364,534
2022-02-18	116.50	118.00	115.50	117.00	112.94	1,032,158
2022-02-17	116.00	118.50	115.00	116.50	112.46	1,655,626

← NewerPage 19 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-16	1.1980 TWD
2022-09-15	2.9408 TWD
2022-03-15	1.2300 TWD
2021-10-12	1.7000 TWD
2021-03-04	2.1000 TWD
2020-07-14	5.5189 TWD
2019-07-10	3.6257 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.