FuSheng Precision Co., Ltd. (TPE:6670)
Taiwan · Delayed Price · Currency is TWD 245.50
+1.50 (0.61%)
Jun 25, 2026, 1:30 PM CST
FuSheng Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 282.00 | 288.00 | 281.50 | 285.00 | 269.11 | 1.06% | 508,920 |
| Jun 11, 2026 | 283.00 | 283.00 | 278.50 | 282.00 | 266.28 | 0.18% | 422,317 |
| Jun 10, 2026 | 276.00 | 288.00 | 276.00 | 281.50 | 265.81 | 0.54% | 957,813 |
| Jun 9, 2026 | 271.50 | 281.50 | 271.50 | 280.00 | 264.39 | 3.70% | 601,217 |
| Jun 8, 2026 | 265.00 | 275.00 | 264.00 | 270.00 | 254.95 | -2.17% | 277,019 |
| Jun 5, 2026 | 280.50 | 284.00 | 276.00 | 276.00 | 260.61 | -1.43% | 473,246 |
| Jun 4, 2026 | 280.00 | 280.50 | 278.00 | 280.00 | 264.39 | -0.53% | 599,942 |
| Jun 3, 2026 | 275.50 | 282.50 | 275.50 | 281.50 | 265.81 | 1.08% | 660,906 |
| Jun 2, 2026 | 273.50 | 278.50 | 269.50 | 278.50 | 262.97 | 2.39% | 689,847 |
| Jun 1, 2026 | 262.50 | 274.00 | 261.50 | 272.00 | 256.84 | 4.02% | 592,434 |
| May 29, 2026 | 257.50 | 266.00 | 257.50 | 261.50 | 246.92 | 1.36% | 693,883 |
| May 28, 2026 | 262.00 | 262.00 | 257.00 | 258.00 | 243.62 | -1.53% | 788,977 |
| May 27, 2026 | 255.00 | 262.00 | 252.50 | 262.00 | 247.39 | 2.95% | 713,131 |
| May 26, 2026 | 257.50 | 257.50 | 254.00 | 254.50 | 240.31 | -0.59% | 233,328 |
| May 25, 2026 | 262.00 | 262.00 | 256.00 | 256.00 | 241.73 | -1.73% | 415,862 |
| May 22, 2026 | 260.50 | 261.50 | 259.50 | 260.50 | 245.98 | -0.57% | 182,031 |
| May 21, 2026 | 261.50 | 264.50 | 261.00 | 262.00 | 247.39 | 1.16% | 111,102 |
| May 20, 2026 | 264.00 | 264.00 | 258.00 | 259.00 | 244.56 | -1.33% | 232,996 |
| May 19, 2026 | 261.50 | 273.00 | 261.50 | 262.50 | 247.87 | 0.19% | 334,888 |
| May 18, 2026 | 262.50 | 265.50 | 260.50 | 262.00 | 247.39 | -0.38% | 412,166 |
| May 15, 2026 | 264.50 | 267.00 | 260.50 | 263.00 | 248.34 | - | 420,557 |
| May 14, 2026 | 266.50 | 267.50 | 260.50 | 263.00 | 248.34 | -0.75% | 373,149 |
| May 13, 2026 | 268.50 | 273.00 | 265.00 | 265.00 | 250.23 | -3.46% | 373,104 |
| May 12, 2026 | 262.00 | 277.00 | 262.00 | 274.50 | 259.20 | 4.57% | 867,486 |
| May 11, 2026 | 254.50 | 263.00 | 254.00 | 262.50 | 247.87 | 3.35% | 471,826 |
| May 8, 2026 | 256.00 | 258.00 | 251.50 | 254.00 | 239.84 | -1.74% | 499,223 |
| May 7, 2026 | 257.50 | 260.00 | 256.00 | 258.50 | 244.09 | 0.39% | 379,976 |
| May 6, 2026 | 260.00 | 260.00 | 255.00 | 257.50 | 243.14 | 0.19% | 362,160 |
| May 5, 2026 | 256.00 | 261.50 | 254.50 | 257.00 | 242.67 | 0.39% | 460,179 |
| May 4, 2026 | 251.00 | 256.50 | 251.00 | 256.00 | 241.73 | 1.99% | 374,807 |
| Apr 30, 2026 | 253.00 | 255.00 | 251.00 | 251.00 | 237.01 | -0.79% | 252,472 |
| Apr 29, 2026 | 251.50 | 253.50 | 250.50 | 253.00 | 238.90 | 0.60% | 164,908 |
| Apr 28, 2026 | 251.50 | 253.00 | 250.50 | 251.50 | 237.48 | -0.59% | 222,638 |
| Apr 27, 2026 | 252.00 | 254.50 | 249.00 | 253.00 | 238.90 | 0.40% | 259,877 |
| Apr 24, 2026 | 255.00 | 256.00 | 250.50 | 252.00 | 237.95 | -0.59% | 473,378 |
| Apr 23, 2026 | 259.50 | 259.50 | 252.00 | 253.50 | 239.37 | -1.36% | 544,055 |
| Apr 22, 2026 | 265.50 | 265.50 | 257.00 | 257.00 | 242.67 | -2.10% | 589,959 |
| Apr 21, 2026 | 264.50 | 266.00 | 262.50 | 262.50 | 247.87 | - | 763,337 |
| Apr 20, 2026 | 260.50 | 267.00 | 257.50 | 262.50 | 247.87 | 0.96% | 835,100 |
| Apr 17, 2026 | 264.50 | 265.00 | 258.50 | 260.00 | 245.51 | -1.33% | 367,371 |
| Apr 16, 2026 | 263.50 | 267.00 | 262.50 | 263.50 | 248.81 | - | 362,215 |
| Apr 15, 2026 | 264.00 | 265.50 | 262.00 | 263.50 | 248.81 | - | 255,797 |