Fulgent Sun International (Holding) Co., Ltd. (TPE:9802)
Taiwan · Delayed Price · Currency is TWD 104.50
-2.50 (-2.34%)
Sep 9, 2025, 2:38 PM CST
TPE:9802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 108.00 | 108.50 | 106.00 | 107.00 | 107.00 | -0.93% | 630,035 |
| Sep 5, 2025 | 111.00 | 111.50 | 107.00 | 108.00 | 108.00 | -2.70% | 867,483 |
| Sep 4, 2025 | 106.50 | 113.00 | 106.00 | 111.00 | 111.00 | 5.21% | 2,159,531 |
| Sep 3, 2025 | 103.00 | 105.50 | 102.50 | 105.50 | 105.50 | 2.43% | 926,878 |
| Sep 2, 2025 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | -1.44% | 1,486,929 |
| Sep 1, 2025 | 107.50 | 108.50 | 104.50 | 104.50 | 104.50 | -1.88% | 1,367,442 |
| Aug 29, 2025 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | - | 734,934 |
| Aug 28, 2025 | 107.00 | 108.00 | 105.00 | 106.50 | 106.50 | -0.93% | 873,862 |
| Aug 27, 2025 | 110.00 | 110.50 | 107.00 | 107.50 | 107.50 | -2.27% | 789,555 |
| Aug 26, 2025 | 109.00 | 110.50 | 108.00 | 110.00 | 110.00 | 0.92% | 490,851 |
| Aug 25, 2025 | 109.50 | 110.00 | 108.50 | 109.00 | 109.00 | 1.40% | 336,217 |
| Aug 22, 2025 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | -0.92% | 498,879 |
| Aug 21, 2025 | 108.50 | 110.00 | 108.00 | 108.50 | 108.50 | 0.93% | 473,976 |
| Aug 20, 2025 | 109.50 | 110.00 | 106.00 | 107.50 | 107.50 | -1.38% | 607,372 |
| Aug 19, 2025 | 111.00 | 111.00 | 107.50 | 109.00 | 109.00 | -1.36% | 876,309 |
| Aug 18, 2025 | 113.50 | 114.00 | 109.00 | 110.50 | 110.50 | -3.49% | 1,548,637 |
| Aug 15, 2025 | 114.50 | 115.50 | 113.00 | 114.50 | 114.50 | 0.44% | 1,798,558 |
| Aug 14, 2025 | 112.00 | 116.50 | 112.00 | 114.00 | 114.00 | 4.11% | 3,082,917 |
| Aug 13, 2025 | 110.00 | 112.00 | 109.00 | 109.50 | 109.50 | 0.92% | 1,356,707 |
| Aug 12, 2025 | 108.00 | 111.50 | 107.50 | 108.50 | 108.50 | 0.93% | 1,855,316 |
| Aug 11, 2025 | 106.50 | 108.50 | 105.50 | 107.50 | 107.50 | 0.47% | 546,899 |
| Aug 8, 2025 | 106.50 | 108.00 | 105.50 | 107.00 | 107.00 | 0.47% | 799,970 |
| Aug 7, 2025 | 107.50 | 108.00 | 106.00 | 106.50 | 106.50 | -0.93% | 395,127 |
| Aug 6, 2025 | 106.50 | 108.50 | 105.50 | 107.50 | 107.50 | 0.94% | 824,015 |
| Aug 5, 2025 | 105.50 | 106.50 | 105.50 | 106.50 | 106.50 | 0.95% | 365,066 |
| Aug 4, 2025 | 102.50 | 106.00 | 102.00 | 105.50 | 105.50 | 1.93% | 599,929 |
| Aug 1, 2025 | 102.00 | 104.50 | 100.50 | 103.50 | 103.50 | 0.98% | 554,408 |
| Jul 31, 2025 | 102.50 | 105.00 | 102.00 | 102.50 | 102.50 | -0.49% | 1,501,314 |
| Jul 30, 2025 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 2.49% | 690,154 |
| Jul 29, 2025 | 105.50 | 106.00 | 99.60 | 100.50 | 100.50 | -4.74% | 4,144,682 |
| Jul 28, 2025 | 109.00 | 109.00 | 105.50 | 105.50 | 105.50 | -3.21% | 1,026,133 |
| Jul 25, 2025 | 109.00 | 109.00 | 107.50 | 109.00 | 109.00 | 0.93% | 484,545 |
| Jul 24, 2025 | 110.50 | 110.50 | 108.00 | 108.00 | 108.00 | -2.70% | 605,568 |
| Jul 23, 2025 | 106.00 | 112.00 | 106.00 | 111.00 | 111.00 | 5.21% | 1,636,848 |
| Jul 22, 2025 | 107.50 | 108.50 | 105.00 | 105.50 | 105.50 | -1.86% | 1,013,349 |
| Jul 21, 2025 | 107.50 | 109.50 | 107.50 | 107.50 | 107.50 | 0.94% | 591,568 |
| Jul 18, 2025 | 108.50 | 108.50 | 106.50 | 106.50 | 106.50 | -0.93% | 525,660 |
| Jul 17, 2025 | 107.00 | 109.00 | 106.50 | 107.50 | 107.50 | 1.90% | 776,910 |
| Jul 16, 2025 | 106.50 | 108.00 | 105.50 | 105.50 | 105.50 | -0.94% | 955,853 |
| Jul 15, 2025 | 107.00 | 108.50 | 105.00 | 106.50 | 106.50 | -0.47% | 829,268 |
| Jul 14, 2025 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | -2.73% | 720,350 |
| Jul 11, 2025 | 109.50 | 110.50 | 108.50 | 110.00 | 110.00 | 1.38% | 866,239 |
| Jul 10, 2025 | 110.00 | 111.50 | 108.50 | 108.50 | 108.50 | -1.81% | 1,052,490 |
| Jul 9, 2025 | 111.50 | 112.50 | 108.50 | 110.50 | 110.50 | -0.90% | 1,208,102 |
| Jul 8, 2025 | 112.50 | 113.50 | 110.50 | 111.50 | 111.50 | -2.19% | 1,100,886 |
| Jul 7, 2025 | 114.00 | 114.50 | 109.00 | 114.00 | 114.00 | -0.87% | 2,357,338 |
| Jul 4, 2025 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | -0.86% | 2,462,687 |
| Jul 3, 2025 | 119.00 | 121.00 | 113.50 | 116.00 | 116.00 | 5.45% | 8,451,033 |
| Jul 2, 2025 | 108.00 | 110.50 | 107.00 | 110.00 | 110.00 | 1.38% | 1,386,800 |
| Jul 1, 2025 | 105.00 | 110.00 | 105.00 | 108.50 | 108.50 | 3.83% | 1,681,730 |