FuSheng Precision Co., Ltd. (TPE:6670)
Taiwan · Delayed Price · Currency is TWD 276.00
+4.50 (1.66%)
At close: Mar 13, 2026
FuSheng Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 271.50 | 277.00 | 269.00 | 276.00 | 276.00 | 1.66% | 173,579 |
| Mar 12, 2026 | 272.50 | 277.00 | 271.50 | 271.50 | 271.50 | -1.63% | 176,344 |
| Mar 11, 2026 | 271.50 | 277.50 | 270.50 | 276.00 | 276.00 | 2.03% | 270,141 |
| Mar 10, 2026 | 267.00 | 272.50 | 267.00 | 270.50 | 270.50 | 1.69% | 132,543 |
| Mar 9, 2026 | 262.00 | 268.50 | 260.50 | 266.00 | 266.00 | -1.12% | 270,045 |
| Mar 6, 2026 | 266.00 | 269.50 | 265.50 | 269.00 | 269.00 | 0.37% | 91,222 |
| Mar 5, 2026 | 265.50 | 270.00 | 264.50 | 268.00 | 268.00 | 2.29% | 276,652 |
| Mar 4, 2026 | 270.50 | 270.50 | 262.00 | 262.00 | 262.00 | -3.50% | 349,339 |
| Mar 3, 2026 | 269.50 | 274.00 | 268.00 | 271.50 | 271.50 | - | 198,543 |
| Mar 2, 2026 | 265.00 | 273.00 | 262.00 | 271.50 | 271.50 | 2.26% | 319,439 |
| Feb 26, 2026 | 266.00 | 268.00 | 262.50 | 265.50 | 265.50 | - | 233,327 |
| Feb 25, 2026 | 272.00 | 275.00 | 265.50 | 265.50 | 265.50 | -2.39% | 323,525 |
| Feb 24, 2026 | 271.50 | 272.50 | 269.00 | 272.00 | 272.00 | -0.37% | 151,436 |
| Feb 23, 2026 | 269.00 | 273.00 | 267.00 | 273.00 | 273.00 | 2.82% | 271,192 |
| Feb 11, 2026 | 266.50 | 266.50 | 261.00 | 265.50 | 265.50 | 0.19% | 473,072 |
| Feb 10, 2026 | 267.00 | 267.00 | 260.50 | 265.00 | 265.00 | -2.93% | 982,012 |
| Feb 9, 2026 | 279.00 | 279.00 | 271.00 | 273.00 | 273.00 | -0.55% | 150,559 |
| Feb 6, 2026 | 275.00 | 277.50 | 272.00 | 274.50 | 274.50 | -1.44% | 263,040 |
| Feb 5, 2026 | 276.50 | 282.50 | 275.50 | 278.50 | 278.50 | 0.72% | 242,926 |
| Feb 4, 2026 | 269.50 | 279.00 | 269.50 | 276.50 | 276.50 | 2.22% | 328,384 |
| Feb 3, 2026 | 268.00 | 273.50 | 267.00 | 270.50 | 270.50 | 1.50% | 264,278 |
| Feb 2, 2026 | 267.00 | 267.50 | 261.50 | 266.50 | 266.50 | -0.74% | 302,332 |
| Jan 30, 2026 | 272.50 | 272.50 | 267.00 | 268.50 | 268.50 | -0.74% | 383,128 |
| Jan 29, 2026 | 269.00 | 273.00 | 267.00 | 270.50 | 270.50 | 0.74% | 262,665 |
| Jan 28, 2026 | 272.00 | 272.50 | 268.50 | 268.50 | 268.50 | -1.10% | 419,002 |
| Jan 27, 2026 | 273.00 | 275.00 | 271.00 | 271.50 | 271.50 | -0.55% | 132,569 |
| Jan 26, 2026 | 277.50 | 278.00 | 271.50 | 273.00 | 273.00 | -1.44% | 159,549 |
| Jan 23, 2026 | 277.00 | 279.50 | 273.50 | 277.00 | 277.00 | - | 343,219 |
| Jan 22, 2026 | 280.00 | 280.50 | 275.00 | 277.00 | 277.00 | -0.54% | 300,333 |
| Jan 21, 2026 | 277.00 | 279.50 | 275.50 | 278.50 | 278.50 | 0.18% | 216,666 |
| Jan 20, 2026 | 277.50 | 278.00 | 275.00 | 278.00 | 278.00 | 0.36% | 251,806 |
| Jan 19, 2026 | 284.00 | 284.00 | 275.00 | 277.00 | 277.00 | -1.95% | 366,937 |
| Jan 16, 2026 | 280.00 | 284.00 | 279.50 | 282.50 | 282.50 | 0.89% | 515,289 |
| Jan 15, 2026 | 278.50 | 284.50 | 277.50 | 280.00 | 280.00 | 0.90% | 754,314 |
| Jan 14, 2026 | 279.00 | 280.50 | 276.50 | 277.50 | 277.50 | -0.54% | 380,498 |
| Jan 13, 2026 | 273.00 | 279.50 | 268.00 | 279.00 | 279.00 | 2.57% | 1,055,188 |
| Jan 12, 2026 | 265.00 | 272.50 | 264.50 | 272.00 | 272.00 | 3.42% | 892,573 |
| Jan 9, 2026 | 263.00 | 265.50 | 261.50 | 263.00 | 263.00 | 0.19% | 366,901 |
| Jan 8, 2026 | 259.50 | 263.50 | 259.50 | 262.50 | 262.50 | 1.35% | 450,568 |
| Jan 7, 2026 | 254.00 | 259.00 | 254.00 | 259.00 | 259.00 | 1.17% | 323,014 |
| Jan 6, 2026 | 252.50 | 256.00 | 251.00 | 256.00 | 256.00 | 1.79% | 311,309 |
| Jan 5, 2026 | 250.50 | 254.50 | 249.00 | 251.50 | 251.50 | 0.60% | 401,948 |
| Jan 2, 2026 | 256.50 | 256.50 | 250.00 | 250.00 | 250.00 | -2.15% | 475,806 |
| Dec 31, 2025 | 258.00 | 258.00 | 254.00 | 255.50 | 255.50 | -0.97% | 289,497 |
| Dec 30, 2025 | 255.00 | 258.00 | 252.50 | 258.00 | 258.00 | 0.98% | 322,534 |
| Dec 29, 2025 | 258.00 | 262.50 | 255.50 | 255.50 | 255.50 | -0.97% | 589,396 |
| Dec 26, 2025 | 257.00 | 262.50 | 257.00 | 258.00 | 258.00 | 1.18% | 901,645 |
| Dec 24, 2025 | 252.50 | 257.00 | 252.50 | 255.00 | 255.00 | 0.99% | 1,065,083 |
| Dec 23, 2025 | 258.50 | 260.00 | 251.50 | 252.50 | 252.50 | -2.13% | 1,017,920 |
| Dec 22, 2025 | 258.00 | 261.50 | 255.00 | 258.00 | 258.00 | 0.19% | 1,004,628 |