FuSheng Precision Co., Ltd. (TPE:6670)
Taiwan · Delayed Price · Currency is TWD 264.50
+0.50 (0.19%)
Aug 26, 2026, 1:05 PM CST
FuSheng Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 264.00 | 265.00 | 263.00 | 264.00 | 264.00 | -0.56% | 73,930 |
| Aug 24, 2026 | 268.50 | 268.50 | 264.00 | 265.50 | 265.50 | -1.12% | 78,593 |
| Aug 21, 2026 | 265.50 | 269.50 | 265.50 | 268.50 | 268.50 | 1.13% | 131,754 |
| Aug 20, 2026 | 267.00 | 268.50 | 265.50 | 265.50 | 265.50 | -0.56% | 62,176 |
| Aug 19, 2026 | 261.50 | 269.00 | 261.50 | 267.00 | 267.00 | 2.10% | 249,365 |
| Aug 18, 2026 | 261.00 | 263.50 | 261.00 | 261.50 | 261.50 | - | 82,659 |
| Aug 17, 2026 | 261.50 | 263.00 | 260.50 | 261.50 | 261.50 | - | 110,780 |
| Aug 14, 2026 | 267.00 | 267.00 | 261.50 | 261.50 | 261.50 | -2.06% | 176,700 |
| Aug 13, 2026 | 266.50 | 269.50 | 264.50 | 267.00 | 267.00 | 1.14% | 237,144 |
| Aug 12, 2026 | 270.00 | 273.00 | 263.00 | 264.00 | 264.00 | -1.86% | 236,862 |
| Aug 11, 2026 | 268.50 | 269.00 | 265.50 | 269.00 | 269.00 | 0.94% | 190,889 |
| Aug 10, 2026 | 268.00 | 270.00 | 266.50 | 266.50 | 266.50 | -0.56% | 119,082 |
| Aug 7, 2026 | 264.50 | 269.50 | 263.50 | 268.00 | 268.00 | 1.71% | 309,389 |
| Aug 6, 2026 | 256.50 | 263.50 | 256.00 | 263.50 | 263.50 | 1.93% | 370,256 |
| Aug 5, 2026 | 258.00 | 261.00 | 256.50 | 258.50 | 258.50 | 0.19% | 273,106 |
| Aug 4, 2026 | 256.00 | 259.50 | 254.50 | 258.00 | 258.00 | -0.58% | 334,236 |
| Aug 3, 2026 | 255.50 | 260.00 | 251.50 | 259.50 | 259.50 | 2.17% | 299,852 |
| Jul 31, 2026 | 265.00 | 270.00 | 253.50 | 254.00 | 254.00 | -2.87% | 853,868 |
| Jul 30, 2026 | 267.50 | 269.00 | 261.00 | 261.50 | 261.50 | -2.06% | 226,569 |
| Jul 29, 2026 | 270.50 | 271.50 | 260.00 | 267.00 | 267.00 | -0.37% | 348,533 |
| Jul 28, 2026 | 273.00 | 275.00 | 267.50 | 268.00 | 268.00 | -1.83% | 231,307 |
| Jul 27, 2026 | 270.00 | 273.50 | 268.00 | 273.00 | 273.00 | 2.06% | 491,392 |
| Jul 24, 2026 | 261.50 | 269.00 | 261.50 | 267.50 | 267.50 | 1.33% | 395,446 |
| Jul 23, 2026 | 264.50 | 264.50 | 260.00 | 264.00 | 264.00 | 0.57% | 271,691 |
| Jul 22, 2026 | 261.00 | 265.50 | 261.00 | 262.50 | 262.50 | 0.57% | 548,737 |
| Jul 21, 2026 | 260.00 | 263.50 | 258.00 | 261.00 | 261.00 | 0.38% | 433,947 |
| Jul 20, 2026 | 261.50 | 261.50 | 254.00 | 260.00 | 260.00 | 0.19% | 567,008 |
| Jul 17, 2026 | 261.00 | 265.00 | 257.50 | 259.50 | 259.50 | -1.33% | 387,631 |
| Jul 16, 2026 | 263.00 | 264.00 | 258.00 | 263.00 | 263.00 | 0.19% | 470,965 |
| Jul 15, 2026 | 260.50 | 262.50 | 256.50 | 262.50 | 262.50 | 0.96% | 489,778 |
| Jul 14, 2026 | 261.50 | 261.50 | 254.00 | 260.00 | 260.00 | 0.19% | 483,113 |
| Jul 13, 2026 | 262.00 | 262.00 | 256.50 | 259.50 | 259.50 | -0.76% | 175,468 |
| Jul 9, 2026 | 259.00 | 261.50 | 257.00 | 261.50 | 261.50 | 1.16% | 305,695 |
| Jul 8, 2026 | 259.00 | 260.50 | 254.00 | 258.50 | 258.50 | - | 336,266 |
| Jul 7, 2026 | 259.00 | 264.00 | 257.50 | 258.50 | 258.50 | -0.39% | 343,761 |
| Jul 6, 2026 | 260.00 | 262.00 | 258.50 | 259.50 | 259.50 | 0.19% | 220,328 |
| Jul 3, 2026 | 251.00 | 260.00 | 251.00 | 259.00 | 259.00 | 1.77% | 467,691 |
| Jul 2, 2026 | 250.00 | 254.50 | 249.50 | 254.50 | 254.50 | 1.19% | 463,233 |
| Jul 1, 2026 | 255.00 | 255.00 | 249.50 | 251.50 | 251.50 | -1.57% | 851,652 |
| Jun 30, 2026 | 250.00 | 255.50 | 246.00 | 255.50 | 255.50 | 2.40% | 1,235,886 |
| Jun 29, 2026 | 251.50 | 251.50 | 244.00 | 249.50 | 249.50 | -0.60% | 1,006,511 |
| Jun 26, 2026 | 243.50 | 251.00 | 242.50 | 251.00 | 251.00 | 2.24% | 1,015,659 |
| Jun 25, 2026 | 246.00 | 246.00 | 241.50 | 245.50 | 245.50 | 0.61% | 1,292,934 |
| Jun 24, 2026 | 259.00 | 262.50 | 244.00 | 244.00 | 244.00 | -9.96% | 3,689,024 |
| Jun 23, 2026 | 291.50 | 291.50 | 284.50 | 287.00 | 271.00 | -1.37% | 1,039,490 |
| Jun 22, 2026 | 288.00 | 298.00 | 287.00 | 291.00 | 274.78 | 1.22% | 1,381,070 |
| Jun 18, 2026 | 300.50 | 300.50 | 287.00 | 287.50 | 271.47 | -4.33% | 1,177,877 |
| Jun 17, 2026 | 289.00 | 304.50 | 283.50 | 300.50 | 283.75 | 4.52% | 1,801,026 |
| Jun 16, 2026 | 286.00 | 290.50 | 282.50 | 287.50 | 271.47 | 0.52% | 1,251,403 |
| Jun 15, 2026 | 285.50 | 289.50 | 281.50 | 286.00 | 270.06 | 0.35% | 1,010,259 |