Fulin Plastic Industry (Cayman) Holding Co., Ltd. (TPE:1341)
Taiwan · Delayed Price · Currency is TWD 58.20
+0.60 (1.04%)
At close: Jul 9, 2026
TPE:1341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 57.90 | 58.20 | 57.90 | 58.20 | 58.20 | 1.04% | 7,001 |
| Jul 8, 2026 | 57.50 | 57.60 | 57.50 | 57.60 | 57.60 | - | 4,103 |
| Jul 7, 2026 | 57.50 | 59.80 | 57.00 | 57.60 | 57.60 | -0.17% | 7,102 |
| Jul 6, 2026 | 58.50 | 58.50 | 57.70 | 57.70 | 57.70 | -1.37% | 8,476 |
| Jul 3, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | -3.15% | 5,597 |
| Jul 1, 2026 | 58.00 | 60.40 | 58.00 | 60.40 | 60.40 | 4.68% | 8,342 |
| Jun 30, 2026 | 58.00 | 58.00 | 57.30 | 57.70 | 57.70 | 1.23% | 10,139 |
| Jun 29, 2026 | 57.80 | 58.00 | 57.00 | 57.00 | 57.00 | -0.87% | 4,012 |
| Jun 26, 2026 | 57.30 | 57.50 | 57.20 | 57.50 | 57.50 | 0.35% | 7,158 |
| Jun 25, 2026 | 58.50 | 58.60 | 57.30 | 57.30 | 57.30 | -1.55% | 14,259 |
| Jun 24, 2026 | 58.40 | 58.40 | 58.20 | 58.20 | 58.20 | -1.36% | 13,155 |
| Jun 23, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.90% | 25,882 |
| Jun 22, 2026 | 62.10 | 62.10 | 61.20 | 61.90 | 57.90 | -0.16% | 50,048 |
| Jun 18, 2026 | 61.80 | 62.10 | 61.30 | 62.00 | 57.99 | -0.32% | 21,062 |
| Jun 17, 2026 | 61.60 | 62.20 | 61.60 | 62.20 | 58.18 | -0.16% | 3,901 |
| Jun 16, 2026 | 63.00 | 63.00 | 62.00 | 62.30 | 58.27 | -1.11% | 23,414 |
| Jun 15, 2026 | 62.10 | 63.00 | 62.10 | 63.00 | 58.93 | 1.45% | 7,556 |
| Jun 12, 2026 | 61.60 | 62.10 | 61.50 | 62.10 | 58.09 | - | 15,064 |
| Jun 11, 2026 | 61.70 | 62.40 | 61.70 | 62.10 | 58.09 | 0.81% | 7,538 |
| Jun 10, 2026 | 60.50 | 62.00 | 60.50 | 61.60 | 57.62 | -2.07% | 13,014 |
| Jun 9, 2026 | 60.80 | 62.90 | 60.80 | 62.90 | 58.84 | 0.32% | 15,025 |
| Jun 8, 2026 | 63.10 | 63.10 | 61.40 | 62.70 | 58.65 | -1.26% | 6,014 |
| Jun 5, 2026 | 63.50 | 63.50 | 63.00 | 63.50 | 59.40 | - | 5,043 |
| Jun 4, 2026 | 62.80 | 63.70 | 62.80 | 63.50 | 59.40 | 1.11% | 18,087 |
| Jun 3, 2026 | 62.70 | 63.00 | 62.70 | 62.80 | 58.74 | 0.96% | 12,245 |
| Jun 2, 2026 | 61.30 | 62.20 | 61.20 | 62.20 | 58.18 | 0.32% | 6,493 |
| Jun 1, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 57.99 | 1.97% | 32,511 |
| May 29, 2026 | 61.60 | 61.60 | 60.80 | 60.80 | 56.87 | -1.46% | 13,017 |
| May 28, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 57.71 | -0.16% | 1,003 |
| May 27, 2026 | 61.00 | 61.80 | 61.00 | 61.80 | 57.81 | 0.49% | 4,244 |
| May 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 57.53 | -0.16% | 5,004 |
| May 25, 2026 | 60.30 | 61.60 | 60.20 | 61.60 | 57.62 | 0.49% | 5,355 |
| May 22, 2026 | 62.00 | 62.00 | 61.30 | 61.30 | 57.34 | -2.70% | 8,628 |
| May 21, 2026 | 61.10 | 63.00 | 61.00 | 63.00 | 58.93 | 3.28% | 13,375 |
| May 20, 2026 | 60.30 | 61.00 | 60.30 | 61.00 | 57.06 | - | 10,030 |
| May 19, 2026 | 62.40 | 62.40 | 61.00 | 61.00 | 57.06 | - | 5,002 |
| May 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 57.06 | - | 2,008 |
| May 15, 2026 | 60.90 | 61.40 | 60.90 | 61.00 | 57.06 | 0.49% | 17,046 |
| May 14, 2026 | 61.10 | 61.10 | 60.70 | 60.70 | 56.78 | -0.65% | 6,003 |
| May 13, 2026 | 61.10 | 61.10 | 60.90 | 61.10 | 57.15 | 0.33% | 7,022 |
| May 12, 2026 | 61.00 | 61.10 | 60.90 | 60.90 | 56.96 | -0.81% | 11,852 |
| May 11, 2026 | 61.20 | 62.30 | 61.20 | 61.40 | 57.43 | -1.13% | 5,024 |
| May 8, 2026 | 62.60 | 63.50 | 61.80 | 62.10 | 58.09 | 0.49% | 28,404 |
| May 7, 2026 | 61.90 | 62.00 | 61.30 | 61.80 | 57.81 | - | 12,127 |
| May 6, 2026 | 60.80 | 61.80 | 60.80 | 61.80 | 57.81 | 1.64% | 16,715 |
| May 5, 2026 | 60.70 | 61.80 | 60.70 | 60.80 | 56.87 | - | 12,043 |
| May 4, 2026 | 61.10 | 61.10 | 60.70 | 60.80 | 56.87 | -0.65% | 8,025 |
| Apr 30, 2026 | 60.70 | 61.30 | 60.10 | 61.20 | 57.25 | 0.33% | 7,320 |
| Apr 29, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 57.06 | - | 3,002 |
| Apr 28, 2026 | 60.40 | 61.00 | 60.00 | 61.00 | 57.06 | 1.33% | 7,130 |