FuSheng Precision Co., Ltd. (TPE:6670)
Taiwan · Delayed Price · Currency is TWD 273.50
0.00 (0.00%)
Sep 18, 2026, 1:13 PM CST
FuSheng Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 164,008 |
| 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% | 181,774 |
| 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% | 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 |