FuSheng Precision Co., Ltd. (TPE:6670)
Taiwan · Delayed Price · Currency is TWD 260.50
-2.00 (-0.76%)
Oct 30, 2026, 1:30 PM CST
FuSheng Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 262.00 | 263.00 | 260.50 | 260.50 | 260.50 | -0.76% | 271,558 |
| Oct 29, 2026 | 261.50 | 264.00 | 261.50 | 262.50 | 262.50 | 0.38% | 89,393 |
| Oct 28, 2026 | 262.00 | 262.50 | 260.50 | 261.50 | 261.50 | 0.38% | 117,706 |
| Oct 27, 2026 | 265.50 | 265.50 | 260.50 | 260.50 | 260.50 | -1.88% | 295,720 |
| Oct 22, 2026 | 265.50 | 267.50 | 265.00 | 265.50 | 265.50 | 0.38% | 131,405 |
| Oct 21, 2026 | 265.50 | 265.50 | 263.50 | 264.50 | 264.50 | - | 103,463 |
| Oct 20, 2026 | 264.00 | 265.50 | 263.50 | 264.50 | 264.50 | -0.19% | 178,919 |
| Oct 19, 2026 | 271.00 | 271.00 | 265.00 | 265.00 | 265.00 | -2.03% | 346,523 |
| Oct 16, 2026 | 274.00 | 275.00 | 269.00 | 270.50 | 270.50 | -1.28% | 191,931 |
| Oct 15, 2026 | 269.00 | 277.50 | 268.00 | 274.00 | 274.00 | 1.48% | 496,732 |
| Oct 14, 2026 | 266.50 | 270.00 | 266.50 | 270.00 | 270.00 | 1.50% | 75,391 |
| Oct 13, 2026 | 269.00 | 272.00 | 266.00 | 266.00 | 266.00 | -2.21% | 273,427 |
| Oct 12, 2026 | 275.00 | 275.00 | 269.00 | 272.00 | 272.00 | -2.51% | 392,565 |
| Oct 8, 2026 | 274.00 | 280.00 | 274.00 | 279.00 | 279.00 | 1.82% | 313,659 |
| Oct 7, 2026 | 272.00 | 274.50 | 272.00 | 274.00 | 274.00 | 1.48% | 72,357 |
| Oct 6, 2026 | 271.50 | 275.00 | 268.50 | 270.00 | 270.00 | - | 228,838 |
| Oct 5, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.18% | 96,598 |
| Oct 2, 2026 | 271.00 | 273.00 | 270.00 | 270.50 | 270.50 | -0.18% | 109,754 |
| Oct 1, 2026 | 272.00 | 273.00 | 270.00 | 271.00 | 271.00 | -0.37% | 208,364 |
| Sep 30, 2026 | 273.50 | 274.00 | 271.00 | 272.00 | 272.00 | -0.37% | 180,998 |
| Sep 29, 2026 | 273.00 | 277.00 | 273.00 | 273.00 | 273.00 | - | 232,821 |
| Sep 24, 2026 | 270.50 | 274.50 | 270.50 | 273.00 | 273.00 | - | 126,906 |
| Sep 23, 2026 | 271.00 | 273.00 | 268.50 | 273.00 | 273.00 | 0.74% | 197,861 |
| Sep 22, 2026 | 272.50 | 273.00 | 269.50 | 271.00 | 271.00 | -0.55% | 193,609 |
| Sep 21, 2026 | 275.50 | 275.50 | 271.00 | 272.50 | 272.50 | -1.09% | 123,287 |
| Sep 18, 2026 | 275.00 | 275.50 | 272.50 | 275.50 | 275.50 | 0.73% | 167,780 |
| Sep 17, 2026 | 270.00 | 274.50 | 270.00 | 273.50 | 273.50 | 1.30% | 113,298 |
| Sep 16, 2026 | 272.50 | 273.00 | 270.00 | 270.00 | 270.00 | -0.18% | 89,235 |
| Sep 15, 2026 | 274.00 | 274.00 | 270.00 | 270.50 | 270.50 | -0.73% | 164,177 |
| Sep 14, 2026 | 273.00 | 276.00 | 272.50 | 272.50 | 272.50 | -0.91% | 90,773 |
| Sep 11, 2026 | 274.50 | 278.00 | 274.00 | 275.00 | 275.00 | -0.36% | 212,003 |
| Sep 10, 2026 | 279.50 | 279.50 | 276.00 | 276.00 | 276.00 | -1.25% | 68,598 |
| Sep 9, 2026 | 279.00 | 280.00 | 277.00 | 279.50 | 279.50 | 0.18% | 149,473 |
| Sep 8, 2026 | 276.00 | 279.00 | 273.50 | 279.00 | 279.00 | 1.09% | 182,864 |
| Sep 7, 2026 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 0.18% | 104,114 |
| Sep 4, 2026 | 276.00 | 277.00 | 273.50 | 275.50 | 275.50 | 0.18% | 115,088 |
| Sep 3, 2026 | 281.50 | 281.50 | 274.00 | 275.00 | 275.00 | -1.26% | 253,035 |
| Sep 2, 2026 | 276.50 | 280.00 | 273.00 | 278.50 | 278.50 | 0.36% | 318,186 |
| Sep 1, 2026 | 288.00 | 288.00 | 277.00 | 277.50 | 277.50 | -3.48% | 312,854 |
| Aug 31, 2026 | 274.50 | 288.00 | 272.50 | 287.50 | 287.50 | 5.50% | 604,567 |
| Aug 28, 2026 | 275.00 | 275.00 | 270.00 | 272.50 | 272.50 | -1.80% | 202,344 |
| Aug 27, 2026 | 266.50 | 279.50 | 266.50 | 277.50 | 277.50 | 4.91% | 781,600 |
| Aug 26, 2026 | 263.50 | 265.00 | 263.50 | 264.50 | 264.50 | 0.19% | 55,184 |
| 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% | 79,599 |
| 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 |