FuSheng Precision Co., Ltd. (TPE:6670)
Taiwan · Delayed Price · Currency is TWD 276.00
-4.00 (-1.43%)
Jun 5, 2026, 1:30 PM CST
FuSheng Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 280.00 | 280.50 | 278.00 | 280.00 | 280.00 | -0.53% | 599,819 |
| Jun 3, 2026 | 275.50 | 282.50 | 275.50 | 281.50 | 281.50 | 1.08% | 660,906 |
| Jun 2, 2026 | 273.50 | 278.50 | 269.50 | 278.50 | 278.50 | 2.39% | 689,337 |
| Jun 1, 2026 | 262.50 | 274.00 | 261.50 | 272.00 | 272.00 | 4.02% | 591,056 |
| May 29, 2026 | 257.50 | 266.00 | 257.50 | 261.50 | 261.50 | 1.36% | 693,883 |
| May 28, 2026 | 262.00 | 262.00 | 257.00 | 258.00 | 258.00 | -1.53% | 788,977 |
| May 27, 2026 | 255.00 | 262.00 | 252.50 | 262.00 | 262.00 | 2.95% | 713,131 |
| May 26, 2026 | 257.50 | 257.50 | 254.00 | 254.50 | 254.50 | -0.59% | 233,328 |
| May 25, 2026 | 262.00 | 262.00 | 256.00 | 256.00 | 256.00 | -1.73% | 414,759 |
| May 22, 2026 | 260.50 | 261.50 | 259.50 | 260.50 | 260.50 | -0.57% | 182,031 |
| May 21, 2026 | 261.50 | 264.50 | 261.00 | 262.00 | 262.00 | 1.16% | 111,102 |
| May 20, 2026 | 264.00 | 264.00 | 258.00 | 259.00 | 259.00 | -1.33% | 232,996 |
| May 19, 2026 | 261.50 | 273.00 | 261.50 | 262.50 | 262.50 | 0.19% | 334,888 |
| May 18, 2026 | 262.50 | 265.50 | 260.50 | 262.00 | 262.00 | -0.38% | 412,166 |
| May 15, 2026 | 264.50 | 267.00 | 260.50 | 263.00 | 263.00 | - | 420,557 |
| May 14, 2026 | 266.50 | 267.50 | 260.50 | 263.00 | 263.00 | -0.75% | 373,149 |
| May 13, 2026 | 268.50 | 273.00 | 265.00 | 265.00 | 265.00 | -3.46% | 373,104 |
| May 12, 2026 | 262.00 | 277.00 | 262.00 | 274.50 | 274.50 | 4.57% | 867,486 |
| May 11, 2026 | 254.50 | 263.00 | 254.00 | 262.50 | 262.50 | 3.35% | 471,826 |
| May 8, 2026 | 256.00 | 258.00 | 251.50 | 254.00 | 254.00 | -1.74% | 499,223 |
| May 7, 2026 | 257.50 | 260.00 | 256.00 | 258.50 | 258.50 | 0.39% | 379,976 |
| May 6, 2026 | 260.00 | 260.00 | 255.00 | 257.50 | 257.50 | 0.19% | 362,160 |
| May 5, 2026 | 256.00 | 261.50 | 254.50 | 257.00 | 257.00 | 0.39% | 460,179 |
| May 4, 2026 | 251.00 | 256.50 | 251.00 | 256.00 | 256.00 | 1.99% | 374,807 |
| Apr 30, 2026 | 253.00 | 255.00 | 251.00 | 251.00 | 251.00 | -0.79% | 252,472 |
| Apr 29, 2026 | 251.50 | 253.50 | 250.50 | 253.00 | 253.00 | 0.60% | 164,908 |
| Apr 28, 2026 | 251.50 | 253.00 | 250.50 | 251.50 | 251.50 | -0.59% | 222,638 |
| Apr 27, 2026 | 252.00 | 254.50 | 249.00 | 253.00 | 253.00 | 0.40% | 259,877 |
| Apr 24, 2026 | 255.00 | 256.00 | 250.50 | 252.00 | 252.00 | -0.59% | 473,378 |
| Apr 23, 2026 | 259.50 | 259.50 | 252.00 | 253.50 | 253.50 | -1.36% | 544,055 |
| Apr 22, 2026 | 265.50 | 265.50 | 257.00 | 257.00 | 257.00 | -2.10% | 589,959 |
| Apr 21, 2026 | 264.50 | 266.00 | 262.50 | 262.50 | 262.50 | - | 763,337 |
| Apr 20, 2026 | 260.50 | 267.00 | 257.50 | 262.50 | 262.50 | 0.96% | 835,100 |
| Apr 17, 2026 | 264.50 | 265.00 | 258.50 | 260.00 | 260.00 | -1.33% | 367,371 |
| Apr 16, 2026 | 263.50 | 267.00 | 262.50 | 263.50 | 263.50 | - | 362,215 |
| Apr 15, 2026 | 264.00 | 265.50 | 262.00 | 263.50 | 263.50 | - | 255,797 |
| Apr 14, 2026 | 267.00 | 267.00 | 263.00 | 263.50 | 263.50 | - | 273,672 |
| Apr 13, 2026 | 263.00 | 266.00 | 261.00 | 263.50 | 263.50 | -0.75% | 727,289 |
| Apr 10, 2026 | 265.00 | 268.00 | 264.50 | 265.50 | 265.50 | 0.76% | 491,640 |
| Apr 9, 2026 | 262.00 | 266.00 | 261.50 | 263.50 | 263.50 | 0.57% | 583,553 |
| Apr 8, 2026 | 263.00 | 264.00 | 260.50 | 262.00 | 262.00 | 1.35% | 353,542 |
| Apr 7, 2026 | 256.00 | 260.00 | 254.50 | 258.50 | 258.50 | 0.58% | 329,382 |
| Apr 2, 2026 | 265.00 | 265.00 | 253.50 | 257.00 | 257.00 | -3.02% | 486,722 |
| Apr 1, 2026 | 263.50 | 265.00 | 259.50 | 265.00 | 265.00 | 3.11% | 559,499 |
| Mar 31, 2026 | 259.00 | 261.00 | 256.00 | 257.00 | 257.00 | -1.15% | 217,687 |
| Mar 30, 2026 | 263.50 | 265.00 | 259.00 | 260.00 | 260.00 | -2.99% | 386,409 |
| Mar 27, 2026 | 268.00 | 271.00 | 262.50 | 268.00 | 268.00 | -1.11% | 508,597 |
| Mar 26, 2026 | 278.50 | 278.50 | 270.00 | 271.00 | 271.00 | -2.34% | 325,360 |
| Mar 25, 2026 | 280.00 | 281.00 | 272.50 | 277.50 | 277.50 | 0.54% | 202,867 |
| Mar 24, 2026 | 280.00 | 280.00 | 273.50 | 276.00 | 276.00 | -0.36% | 351,857 |