Fulgent Sun International (Holding) Co., Ltd. (TPE:9802)
Taiwan · Delayed Price · Currency is TWD 104.50
-2.50 (-2.34%)
Dec 23, 2025, 1:35 PM CST
TPE:9802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 107.50 | 107.50 | 103.50 | 104.50 | 104.50 | -2.34% | 1,269,277 |
| Dec 22, 2025 | 106.50 | 108.00 | 106.50 | 107.00 | 107.00 | 0.94% | 487,994 |
| Dec 19, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 421,477 |
| Dec 18, 2025 | 106.00 | 107.00 | 106.00 | 106.50 | 106.50 | - | 316,131 |
| Dec 17, 2025 | 107.00 | 107.50 | 105.50 | 106.50 | 106.50 | - | 483,414 |
| Dec 16, 2025 | 107.00 | 108.00 | 106.00 | 106.50 | 106.50 | -0.93% | 404,028 |
| Dec 15, 2025 | 107.50 | 109.00 | 107.00 | 107.50 | 107.50 | -1.38% | 431,202 |
| Dec 12, 2025 | 110.00 | 110.00 | 107.50 | 109.00 | 109.00 | 0.46% | 578,792 |
| Dec 11, 2025 | 110.00 | 110.50 | 107.50 | 108.50 | 108.50 | -1.36% | 744,880 |
| Dec 10, 2025 | 108.00 | 112.00 | 107.00 | 110.00 | 110.00 | 1.85% | 1,392,365 |
| Dec 9, 2025 | 112.50 | 112.50 | 107.00 | 108.00 | 108.00 | -5.26% | 2,272,385 |
| Dec 8, 2025 | 114.50 | 115.00 | 113.50 | 114.00 | 114.00 | -0.87% | 531,369 |
| Dec 5, 2025 | 115.00 | 116.50 | 113.50 | 115.00 | 115.00 | - | 864,362 |
| Dec 4, 2025 | 113.00 | 115.50 | 112.00 | 115.00 | 115.00 | 3.14% | 1,638,473 |
| Dec 3, 2025 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | 0.45% | 442,622 |
| Dec 2, 2025 | 113.50 | 115.00 | 111.00 | 111.00 | 111.00 | -2.20% | 1,178,114 |
| Dec 1, 2025 | 111.00 | 113.50 | 109.00 | 113.50 | 113.50 | 2.25% | 1,857,728 |
| Nov 28, 2025 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | -1.77% | 2,836,073 |
| Nov 27, 2025 | 115.00 | 115.00 | 112.50 | 113.00 | 113.00 | -1.31% | 3,920,680 |
| Nov 26, 2025 | 111.00 | 116.50 | 110.50 | 114.50 | 114.50 | 4.09% | 3,606,649 |
| Nov 25, 2025 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | -0.45% | 1,469,358 |
| Nov 24, 2025 | 110.00 | 112.00 | 106.00 | 110.50 | 110.50 | 1.84% | 2,794,570 |
| Nov 21, 2025 | 105.50 | 108.50 | 105.00 | 108.50 | 108.50 | 2.36% | 1,936,483 |
| Nov 20, 2025 | 108.00 | 108.00 | 104.50 | 106.00 | 106.00 | -0.47% | 1,987,905 |
| Nov 19, 2025 | 105.00 | 109.00 | 103.50 | 106.50 | 106.50 | 1.91% | 1,810,710 |
| Nov 18, 2025 | 111.50 | 111.50 | 104.00 | 104.50 | 104.50 | -7.52% | 2,740,734 |
| Nov 17, 2025 | 114.50 | 114.50 | 110.00 | 113.00 | 113.00 | -0.44% | 3,649,232 |
| Nov 14, 2025 | 109.50 | 116.00 | 109.50 | 113.50 | 113.50 | 2.25% | 7,119,823 |
| Nov 13, 2025 | 103.00 | 111.00 | 103.00 | 111.00 | 111.00 | 9.90% | 7,534,487 |
| Nov 12, 2025 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.81% | 1,293,217 |
| Nov 11, 2025 | 100.00 | 101.00 | 99.20 | 99.20 | 99.20 | -0.30% | 779,429 |
| Nov 10, 2025 | 99.90 | 100.50 | 98.50 | 99.50 | 99.50 | 0.71% | 922,380 |
| Nov 7, 2025 | 100.00 | 100.50 | 98.60 | 98.80 | 98.80 | -1.69% | 1,289,988 |
| Nov 6, 2025 | 99.60 | 101.00 | 98.50 | 100.50 | 100.50 | 1.41% | 1,669,724 |
| Nov 5, 2025 | 98.10 | 99.30 | 97.30 | 99.10 | 99.10 | -0.30% | 1,230,193 |
| Nov 4, 2025 | 97.20 | 99.70 | 96.00 | 99.40 | 99.40 | 3.01% | 1,696,537 |
| Nov 3, 2025 | 96.30 | 97.00 | 95.40 | 96.50 | 96.50 | 0.42% | 968,670 |
| Oct 31, 2025 | 95.20 | 96.20 | 94.10 | 96.10 | 96.10 | 1.16% | 1,354,390 |
| Oct 30, 2025 | 98.10 | 98.10 | 95.00 | 95.00 | 95.00 | -3.65% | 2,818,508 |
| Oct 29, 2025 | 99.90 | 99.90 | 97.40 | 98.60 | 98.60 | -0.80% | 2,438,680 |
| Oct 28, 2025 | 102.50 | 104.00 | 98.50 | 99.40 | 99.40 | -1.09% | 3,919,062 |
| Oct 27, 2025 | 103.50 | 103.50 | 100.00 | 100.50 | 100.50 | -2.90% | 2,104,582 |
| Oct 23, 2025 | 104.00 | 105.50 | 103.00 | 103.50 | 103.50 | - | 910,514 |
| Oct 22, 2025 | 103.00 | 106.00 | 102.50 | 103.50 | 103.50 | 0.49% | 1,093,691 |
| Oct 21, 2025 | 104.50 | 104.50 | 102.50 | 103.00 | 103.00 | -0.48% | 1,094,610 |
| Oct 20, 2025 | 106.00 | 106.00 | 103.00 | 103.50 | 103.50 | -0.96% | 1,372,689 |
| Oct 17, 2025 | 104.00 | 105.50 | 103.50 | 104.50 | 104.50 | -0.48% | 954,310 |
| Oct 16, 2025 | 103.50 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 2,145,826 |
| Oct 15, 2025 | 102.00 | 103.50 | 101.50 | 103.00 | 103.00 | 1.48% | 863,266 |
| Oct 14, 2025 | 103.00 | 104.50 | 101.50 | 101.50 | 101.50 | -1.46% | 1,059,723 |