Fulgent Sun International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	114.50	119.00	113.50	116.00	111.98	2,270,163
2022-02-15	111.00	115.50	111.00	114.50	110.53	964,123
2022-02-14	111.50	112.50	109.50	112.00	108.11	1,464,349
2022-02-11	113.00	115.50	112.50	113.50	109.56	1,378,111
2022-02-10	116.00	116.50	113.50	115.50	111.49	1,611,453
2022-02-09	117.50	119.50	115.00	118.50	114.39	2,335,033
2022-02-08	113.50	119.50	112.50	115.50	111.49	5,590,582
2022-02-07	108.00	112.50	106.00	112.00	108.11	1,675,899
2022-01-26	109.00	109.50	106.50	106.50	102.81	969,545
2022-01-25	110.00	112.50	107.50	109.50	105.70	3,066,788
2022-01-24	106.50	113.50	106.50	109.00	105.22	4,852,529
2022-01-21	104.50	108.00	103.50	106.00	102.32	3,099,538
2022-01-20	103.00	106.50	102.50	106.00	102.32	1,679,983
2022-01-19	102.50	103.50	102.00	102.00	98.461	570,763
2022-01-18	104.00	104.50	102.00	102.50	98.944	693,437
2022-01-17	103.00	105.00	101.50	104.00	100.39	885,246
2022-01-14	105.00	105.00	100.00	102.50	98.944	1,052,840
2022-01-13	106.00	106.00	103.50	104.50	100.87	561,254
2022-01-12	106.50	107.00	104.50	105.50	101.84	730,378
2022-01-11	105.00	105.50	102.50	105.00	101.36	1,214,828
2022-01-10	101.50	105.00	101.50	103.50	99.909	856,925
2022-01-07	104.00	104.00	100.50	102.00	98.461	585,396
2022-01-06	103.00	104.00	102.00	104.00	100.39	849,310
2022-01-05	98.500	105.00	98.500	103.50	99.909	2,514,872
2022-01-04	97.100	99.000	97.100	98.500	95.083	510,040
2022-01-03	98.000	98.000	96.300	97.100	93.731	413,173
2021-12-30	95.400	96.900	95.400	96.900	93.538	441,861
2021-12-29	94.800	96.100	94.800	95.400	92.090	306,256
2021-12-28	95.000	95.500	94.000	94.800	91.511	464,268
2021-12-27	94.400	95.000	93.500	95.000	91.704	206,536
2021-12-24	94.100	94.400	93.400	93.900	90.642	163,597
2021-12-23	94.800	94.800	92.600	93.300	90.063	196,914
2021-12-22	94.500	94.500	93.800	94.200	90.932	162,536
2021-12-21	91.100	94.200	90.800	94.000	90.739	634,379
2021-12-20	91.300	91.800	90.500	91.100	87.940	1,035,870
2021-12-17	94.900	94.900	92.000	92.300	89.098	1,120,299
2021-12-16	96.400	96.500	94.300	94.900	91.608	1,193,390
2021-12-15	96.600	96.700	95.500	96.100	92.766	278,267
2021-12-14	97.900	98.300	95.500	95.900	92.573	1,112,773
2021-12-13	102.00	102.50	97.900	98.100	94.697	1,118,890
2021-12-10	103.00	103.00	101.00	102.00	98.461	548,839
2021-12-09	99.800	105.00	99.700	102.50	98.944	2,084,159
2021-12-08	99.000	99.900	98.100	98.900	95.469	899,751
2021-12-07	99.100	100.50	98.000	98.500	95.083	849,463
2021-12-06	98.200	99.200	98.000	98.500	95.083	298,314
2021-12-03	98.000	99.500	97.300	98.200	94.793	638,189
2021-12-02	96.500	98.300	96.500	96.800	93.442	382,099
2021-12-01	98.600	99.000	95.800	96.500	93.152	1,110,349
2021-11-30	97.000	99.900	96.300	98.400	94.986	655,097
2021-11-29	96.300	96.800	95.000	95.500	92.187	657,570
2021-11-26	99.000	99.000	96.500	97.000	93.635	830,272
2021-11-25	99.500	101.50	98.200	99.000	95.565	602,101
2021-11-24	99.600	100.00	99.000	99.200	95.759	243,300
2021-11-23	100.50	101.00	99.200	99.200	95.759	327,401
2021-11-22	99.900	101.50	98.600	100.00	96.531	392,918
2021-11-19	102.50	102.50	99.800	99.800	96.338	511,292
2021-11-18	101.50	102.50	101.50	101.50	97.979	206,173
2021-11-17	103.50	105.00	100.50	102.50	98.944	934,654
2021-11-16	103.00	104.00	101.50	102.50	98.944	605,974
2021-11-15	101.00	102.00	100.00	101.50	97.979	365,928

← NewerPage 20 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.