Fulgent Sun International (Holding) Co., Ltd. (TPE:9802)
Taiwan · Delayed Price · Currency is TWD 99.90
+0.40 (0.40%)
Sep 30, 2025, 2:38 PM CST
TPE:9802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 100.50 | 102.50 | 99.10 | 99.70 | 99.70 | 0.20% | 822,521 |
| Sep 26, 2025 | 100.50 | 100.50 | 98.50 | 99.50 | 99.50 | -1.00% | 1,951,380 |
| Sep 25, 2025 | 102.50 | 103.00 | 100.00 | 100.50 | 100.50 | -0.99% | 967,132 |
| Sep 24, 2025 | 102.50 | 102.50 | 101.00 | 101.50 | 101.50 | - | 1,011,356 |
| Sep 23, 2025 | 103.50 | 104.00 | 101.50 | 101.50 | 101.50 | -1.93% | 821,950 |
| Sep 22, 2025 | 104.50 | 105.00 | 103.00 | 103.50 | 103.50 | -0.96% | 488,109 |
| Sep 19, 2025 | 104.00 | 105.50 | 103.00 | 104.50 | 104.50 | 0.97% | 851,788 |
| Sep 18, 2025 | 102.50 | 104.00 | 102.00 | 103.50 | 103.50 | 1.97% | 729,005 |
| Sep 17, 2025 | 102.00 | 103.50 | 101.50 | 101.50 | 101.50 | 0.50% | 568,722 |
| Sep 16, 2025 | 101.50 | 102.50 | 101.00 | 101.00 | 101.00 | - | 667,903 |
| Sep 15, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -3.81% | 1,116,211 |
| Sep 12, 2025 | 102.50 | 105.00 | 102.50 | 105.00 | 101.90 | 3.45% | 845,040 |
| Sep 11, 2025 | 104.00 | 105.00 | 101.00 | 101.50 | 98.50 | -1.93% | 1,852,659 |
| Sep 10, 2025 | 103.00 | 104.00 | 102.50 | 103.50 | 100.44 | -0.96% | 1,905,448 |
| Sep 9, 2025 | 107.50 | 107.50 | 103.50 | 104.50 | 101.41 | -2.34% | 1,773,170 |
| Sep 8, 2025 | 108.00 | 108.50 | 106.00 | 107.00 | 103.84 | -0.93% | 630,035 |
| Sep 5, 2025 | 111.00 | 111.50 | 107.00 | 108.00 | 104.81 | -2.70% | 867,483 |
| Sep 4, 2025 | 106.50 | 113.00 | 106.00 | 111.00 | 107.72 | 5.21% | 2,159,531 |
| Sep 3, 2025 | 103.00 | 105.50 | 102.50 | 105.50 | 102.39 | 2.43% | 926,878 |
| Sep 2, 2025 | 106.00 | 106.00 | 102.00 | 103.00 | 99.96 | -1.44% | 1,486,929 |
| Sep 1, 2025 | 107.50 | 108.50 | 104.50 | 104.50 | 101.41 | -1.88% | 1,367,442 |
| Aug 29, 2025 | 107.00 | 107.50 | 106.00 | 106.50 | 103.36 | - | 734,934 |
| Aug 28, 2025 | 107.00 | 108.00 | 105.00 | 106.50 | 103.36 | -0.93% | 873,862 |
| Aug 27, 2025 | 110.00 | 110.50 | 107.00 | 107.50 | 104.33 | -2.27% | 789,555 |
| Aug 26, 2025 | 109.00 | 110.50 | 108.00 | 110.00 | 106.75 | 0.92% | 490,851 |
| Aug 25, 2025 | 109.50 | 110.00 | 108.50 | 109.00 | 105.78 | 1.40% | 336,217 |
| Aug 22, 2025 | 108.50 | 109.00 | 107.50 | 107.50 | 104.33 | -0.92% | 498,879 |
| Aug 21, 2025 | 108.50 | 110.00 | 108.00 | 108.50 | 105.30 | 0.93% | 473,976 |
| Aug 20, 2025 | 109.50 | 110.00 | 106.00 | 107.50 | 104.33 | -1.38% | 607,372 |
| Aug 19, 2025 | 111.00 | 111.00 | 107.50 | 109.00 | 105.78 | -1.36% | 876,309 |
| Aug 18, 2025 | 113.50 | 114.00 | 109.00 | 110.50 | 107.24 | -3.49% | 1,548,637 |
| Aug 15, 2025 | 114.50 | 115.50 | 113.00 | 114.50 | 111.12 | 0.44% | 1,798,558 |
| Aug 14, 2025 | 112.00 | 116.50 | 112.00 | 114.00 | 110.63 | 4.11% | 3,082,917 |
| Aug 13, 2025 | 110.00 | 112.00 | 109.00 | 109.50 | 106.27 | 0.92% | 1,356,707 |
| Aug 12, 2025 | 108.00 | 111.50 | 107.50 | 108.50 | 105.30 | 0.93% | 1,855,316 |
| Aug 11, 2025 | 106.50 | 108.50 | 105.50 | 107.50 | 104.33 | 0.47% | 546,899 |
| Aug 8, 2025 | 106.50 | 108.00 | 105.50 | 107.00 | 103.84 | 0.47% | 799,970 |
| Aug 7, 2025 | 107.50 | 108.00 | 106.00 | 106.50 | 103.36 | -0.93% | 395,127 |
| Aug 6, 2025 | 106.50 | 108.50 | 105.50 | 107.50 | 104.33 | 0.94% | 824,015 |
| Aug 5, 2025 | 105.50 | 106.50 | 105.50 | 106.50 | 103.36 | 0.95% | 365,066 |
| Aug 4, 2025 | 102.50 | 106.00 | 102.00 | 105.50 | 102.39 | 1.93% | 599,929 |
| Aug 1, 2025 | 102.00 | 104.50 | 100.50 | 103.50 | 100.44 | 0.98% | 554,408 |
| Jul 31, 2025 | 102.50 | 105.00 | 102.00 | 102.50 | 99.47 | -0.49% | 1,501,314 |
| Jul 30, 2025 | 101.00 | 103.00 | 100.00 | 103.00 | 99.96 | 2.49% | 690,154 |
| Jul 29, 2025 | 105.50 | 106.00 | 99.60 | 100.50 | 97.53 | -4.74% | 4,144,682 |
| Jul 28, 2025 | 109.00 | 109.00 | 105.50 | 105.50 | 102.39 | -3.21% | 1,026,133 |
| Jul 25, 2025 | 109.00 | 109.00 | 107.50 | 109.00 | 105.78 | 0.93% | 484,545 |
| Jul 24, 2025 | 110.50 | 110.50 | 108.00 | 108.00 | 104.81 | -2.70% | 605,568 |
| Jul 23, 2025 | 106.00 | 112.00 | 106.00 | 111.00 | 107.72 | 5.21% | 1,636,848 |
| Jul 22, 2025 | 107.50 | 108.50 | 105.00 | 105.50 | 102.39 | -1.86% | 1,013,349 |