FuSheng Precision Co., Ltd. (TPE:6670)
Taiwan · Delayed Price · Currency is TWD 260.50
-3.50 (-1.33%)
Sep 9, 2025, 2:36 PM CST
FuSheng Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 268.00 | 268.00 | 263.00 | 264.00 | 264.00 | -2.04% | 314,699 |
| Sep 5, 2025 | 271.00 | 271.50 | 268.00 | 269.50 | 269.50 | -0.55% | 295,674 |
| Sep 4, 2025 | 266.50 | 272.00 | 266.50 | 271.00 | 271.00 | 1.88% | 416,810 |
| Sep 3, 2025 | 263.00 | 267.00 | 263.00 | 266.00 | 266.00 | 0.95% | 223,807 |
| Sep 2, 2025 | 265.00 | 266.50 | 261.00 | 263.50 | 263.50 | -0.38% | 373,693 |
| Sep 1, 2025 | 267.00 | 269.00 | 263.50 | 264.50 | 264.50 | -0.38% | 262,545 |
| Aug 29, 2025 | 266.00 | 267.50 | 264.00 | 265.50 | 265.50 | - | 311,698 |
| Aug 28, 2025 | 267.00 | 268.00 | 265.00 | 265.50 | 265.50 | - | 200,008 |
| Aug 27, 2025 | 264.00 | 267.50 | 264.00 | 265.50 | 265.50 | 0.57% | 171,993 |
| Aug 26, 2025 | 264.50 | 267.00 | 264.00 | 264.00 | 264.00 | -0.56% | 387,403 |
| Aug 25, 2025 | 265.50 | 266.50 | 264.00 | 265.50 | 265.50 | 1.34% | 134,639 |
| Aug 22, 2025 | 264.50 | 264.50 | 262.00 | 262.00 | 262.00 | -0.95% | 265,394 |
| Aug 21, 2025 | 266.50 | 267.00 | 262.50 | 264.50 | 264.50 | 0.19% | 259,711 |
| Aug 20, 2025 | 264.50 | 268.00 | 259.00 | 264.00 | 264.00 | 0.76% | 405,149 |
| Aug 19, 2025 | 262.50 | 264.00 | 255.50 | 262.00 | 262.00 | - | 976,086 |
| Aug 18, 2025 | 271.50 | 272.00 | 261.50 | 262.00 | 262.00 | -3.14% | 935,162 |
| Aug 15, 2025 | 280.50 | 280.50 | 270.00 | 270.50 | 270.50 | -3.22% | 805,202 |
| Aug 14, 2025 | 272.00 | 282.00 | 271.00 | 279.50 | 279.50 | 3.52% | 715,348 |
| Aug 13, 2025 | 272.50 | 276.00 | 270.00 | 270.00 | 270.00 | -0.37% | 506,575 |
| Aug 12, 2025 | 272.50 | 277.00 | 271.00 | 271.00 | 271.00 | -0.37% | 410,664 |
| Aug 11, 2025 | 275.00 | 275.00 | 268.00 | 272.00 | 272.00 | -1.98% | 722,451 |
| Aug 8, 2025 | 281.50 | 282.00 | 273.00 | 277.50 | 277.50 | -2.97% | 942,120 |
| Aug 7, 2025 | 287.00 | 288.50 | 285.50 | 286.00 | 286.00 | - | 370,491 |
| Aug 6, 2025 | 286.00 | 290.50 | 282.50 | 286.00 | 286.00 | -0.17% | 584,686 |
| Aug 5, 2025 | 289.50 | 290.50 | 285.00 | 286.50 | 286.50 | -0.87% | 407,869 |
| Aug 4, 2025 | 283.50 | 290.00 | 279.00 | 289.00 | 289.00 | 2.30% | 433,143 |
| Aug 1, 2025 | 277.00 | 283.50 | 277.00 | 282.50 | 282.50 | 0.53% | 248,462 |
| Jul 31, 2025 | 281.50 | 283.00 | 278.50 | 281.00 | 281.00 | -0.18% | 432,503 |
| Jul 30, 2025 | 284.00 | 284.50 | 281.50 | 281.50 | 281.50 | - | 159,054 |
| Jul 29, 2025 | 287.00 | 287.00 | 281.50 | 281.50 | 281.50 | -2.43% | 387,710 |
| Jul 28, 2025 | 286.50 | 290.50 | 286.00 | 288.50 | 288.50 | 0.70% | 221,831 |
| Jul 25, 2025 | 286.00 | 288.50 | 284.00 | 286.50 | 286.50 | -0.52% | 320,517 |
| Jul 24, 2025 | 287.50 | 290.50 | 285.50 | 288.00 | 288.00 | 0.17% | 236,867 |
| Jul 23, 2025 | 280.00 | 291.00 | 280.00 | 287.50 | 287.50 | 2.31% | 593,379 |
| Jul 22, 2025 | 286.00 | 286.50 | 277.50 | 281.00 | 281.00 | -1.23% | 565,930 |
| Jul 21, 2025 | 282.00 | 286.50 | 282.00 | 284.50 | 284.50 | 0.89% | 318,179 |
| Jul 18, 2025 | 284.50 | 284.50 | 281.00 | 282.00 | 282.00 | -0.18% | 211,384 |
| Jul 17, 2025 | 274.50 | 283.00 | 274.50 | 282.50 | 282.50 | 3.10% | 455,389 |
| Jul 16, 2025 | 273.00 | 275.50 | 272.00 | 274.00 | 274.00 | 0.74% | 394,348 |
| Jul 15, 2025 | 279.50 | 279.50 | 271.50 | 272.00 | 272.00 | -2.51% | 733,181 |
| Jul 14, 2025 | 283.50 | 283.50 | 278.00 | 279.00 | 279.00 | -1.41% | 268,659 |
| Jul 11, 2025 | 280.50 | 285.00 | 279.00 | 283.00 | 283.00 | 1.25% | 422,606 |
| Jul 10, 2025 | 279.50 | 281.50 | 276.50 | 279.50 | 279.50 | - | 488,867 |
| Jul 9, 2025 | 275.50 | 280.00 | 274.50 | 279.50 | 279.50 | 1.82% | 645,953 |
| Jul 8, 2025 | 283.00 | 283.50 | 273.50 | 274.50 | 274.50 | -3.00% | 1,326,532 |
| Jul 7, 2025 | 286.50 | 288.00 | 281.50 | 283.00 | 283.00 | -8.56% | 1,602,847 |
| Jul 4, 2025 | 311.50 | 313.50 | 306.50 | 309.50 | 289.85 | -0.32% | 1,425,653 |
| Jul 3, 2025 | 312.00 | 315.00 | 308.50 | 310.50 | 290.79 | 0.16% | 1,434,981 |
| Jul 2, 2025 | 305.00 | 313.00 | 302.50 | 310.00 | 290.32 | 1.64% | 1,601,535 |
| Jul 1, 2025 | 298.50 | 308.50 | 296.50 | 305.00 | 285.64 | 2.69% | 1,319,920 |