FuSheng Precision Co., Ltd. (TPE:6670)
Taiwan · Delayed Price · Currency is TWD 251.00
+2.00 (0.80%)
Oct 23, 2025, 2:36 PM CST
FuSheng Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 250.50 | 252.00 | 247.50 | 251.00 | 251.00 | 0.80% | 191,387 |
| Oct 22, 2025 | 246.50 | 251.00 | 246.00 | 249.00 | 249.00 | 1.63% | 185,382 |
| Oct 21, 2025 | 248.00 | 249.00 | 245.00 | 245.00 | 245.00 | -0.41% | 192,222 |
| Oct 20, 2025 | 248.50 | 250.00 | 245.00 | 246.00 | 246.00 | -0.81% | 259,267 |
| Oct 17, 2025 | 251.00 | 254.50 | 247.50 | 248.00 | 248.00 | -0.80% | 337,223 |
| Oct 16, 2025 | 251.00 | 252.50 | 248.00 | 250.00 | 250.00 | 0.81% | 260,174 |
| Oct 15, 2025 | 253.00 | 253.00 | 248.00 | 248.00 | 248.00 | -1.98% | 672,945 |
| Oct 14, 2025 | 256.00 | 257.50 | 253.00 | 253.00 | 253.00 | -0.98% | 410,570 |
| Oct 13, 2025 | 254.50 | 256.00 | 251.00 | 255.50 | 255.50 | -0.78% | 479,315 |
| Oct 9, 2025 | 260.50 | 261.50 | 256.00 | 257.50 | 257.50 | -0.19% | 386,155 |
| Oct 8, 2025 | 258.00 | 261.00 | 258.00 | 258.00 | 258.00 | - | 236,847 |
| Oct 7, 2025 | 257.50 | 261.00 | 252.00 | 258.00 | 258.00 | 1.18% | 294,666 |
| Oct 3, 2025 | 257.00 | 258.50 | 254.50 | 255.00 | 255.00 | -0.20% | 208,973 |
| Oct 2, 2025 | 261.00 | 262.50 | 255.50 | 255.50 | 255.50 | -0.58% | 261,689 |
| Oct 1, 2025 | 265.00 | 265.00 | 257.00 | 257.00 | 257.00 | -1.53% | 366,261 |
| Sep 30, 2025 | 261.00 | 264.00 | 255.00 | 261.00 | 261.00 | 0.19% | 458,125 |
| Sep 29, 2025 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - | - |
| Sep 26, 2025 | 266.00 | 266.00 | 260.00 | 260.50 | 260.50 | -1.70% | 264,973 |
| Sep 25, 2025 | 268.50 | 270.00 | 265.00 | 265.00 | 265.00 | -0.19% | 303,158 |
| Sep 24, 2025 | 266.00 | 269.00 | 264.50 | 265.50 | 265.50 | 0.19% | 313,075 |
| Sep 23, 2025 | 268.00 | 269.00 | 265.00 | 265.00 | 265.00 | -1.12% | 378,078 |
| Sep 22, 2025 | 268.00 | 272.00 | 267.50 | 268.00 | 268.00 | - | 408,969 |
| Sep 19, 2025 | 267.50 | 270.00 | 266.50 | 268.00 | 268.00 | -0.56% | 416,418 |
| Sep 18, 2025 | 270.00 | 272.00 | 267.00 | 269.50 | 269.50 | 0.75% | 520,473 |
| Sep 17, 2025 | 266.00 | 270.00 | 263.50 | 267.50 | 267.50 | 1.52% | 501,567 |
| Sep 16, 2025 | 261.00 | 266.00 | 260.00 | 263.50 | 263.50 | 1.93% | 451,279 |
| Sep 15, 2025 | 255.50 | 261.00 | 255.00 | 258.50 | 258.50 | 1.77% | 318,590 |
| Sep 12, 2025 | 255.00 | 258.00 | 253.50 | 254.00 | 254.00 | -0.39% | 347,141 |
| Sep 11, 2025 | 260.00 | 261.00 | 255.00 | 255.00 | 255.00 | -1.92% | 448,080 |
| Sep 10, 2025 | 261.00 | 263.00 | 257.50 | 260.00 | 260.00 | -0.19% | 426,709 |
| Sep 9, 2025 | 264.00 | 265.50 | 260.00 | 260.50 | 260.50 | -1.33% | 282,286 |
| Sep 8, 2025 | 268.00 | 268.00 | 263.00 | 264.00 | 264.00 | -2.04% | 376,708 |
| 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 |