Fulgent Sun International (Holding) Co., Ltd. (TPE:9802)
Taiwan · Delayed Price · Currency is TWD 61.70
-0.40 (-0.64%)
Oct 28, 2026, 1:30 PM CST
TPE:9802 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 62.30 | 62.30 | 61.30 | 61.70 | 61.70 | -0.64% | 474,873 |
| Oct 27, 2026 | 63.00 | 63.20 | 61.20 | 62.10 | 62.10 | -0.80% | 1,614,509 |
| Oct 22, 2026 | 63.20 | 63.20 | 62.20 | 62.60 | 62.60 | -1.26% | 647,477 |
| Oct 21, 2026 | 65.00 | 65.20 | 63.20 | 63.40 | 63.40 | -4.08% | 1,068,702 |
| Oct 20, 2026 | 65.90 | 66.70 | 65.80 | 66.10 | 66.10 | -0.45% | 315,747 |
| Oct 19, 2026 | 67.50 | 67.50 | 65.80 | 66.40 | 66.40 | -1.78% | 414,198 |
| Oct 16, 2026 | 66.70 | 68.00 | 66.70 | 67.60 | 67.60 | 1.65% | 335,326 |
| Oct 15, 2026 | 66.50 | 66.70 | 66.10 | 66.50 | 66.50 | 0.15% | 629,667 |
| Oct 14, 2026 | 66.40 | 66.90 | 65.90 | 66.40 | 66.40 | -0.30% | 422,547 |
| Oct 13, 2026 | 65.80 | 66.80 | 65.80 | 66.60 | 66.60 | 0.30% | 713,102 |
| Oct 12, 2026 | 65.60 | 66.90 | 65.60 | 66.40 | 66.40 | 0.76% | 364,943 |
| Oct 8, 2026 | 66.00 | 66.00 | 65.40 | 65.90 | 65.90 | - | 168,231 |
| Oct 7, 2026 | 64.90 | 66.10 | 64.80 | 65.90 | 65.90 | 2.17% | 425,245 |
| Oct 6, 2026 | 64.20 | 64.70 | 64.20 | 64.50 | 64.50 | 0.47% | 148,968 |
| Oct 5, 2026 | 64.40 | 64.60 | 64.20 | 64.20 | 64.20 | -0.31% | 297,170 |
| Oct 2, 2026 | 64.50 | 64.90 | 64.10 | 64.40 | 64.40 | -0.62% | 397,916 |
| Oct 1, 2026 | 65.00 | 65.40 | 64.20 | 64.80 | 64.80 | - | 565,863 |
| Sep 30, 2026 | 64.90 | 64.90 | 64.30 | 64.80 | 64.80 | 0.15% | 488,971 |
| Sep 29, 2026 | 64.00 | 64.90 | 63.90 | 64.70 | 64.70 | 1.57% | 372,962 |
| Sep 24, 2026 | 63.60 | 64.00 | 63.50 | 63.70 | 63.70 | -0.78% | 524,913 |
| Sep 23, 2026 | 63.90 | 64.60 | 63.50 | 64.20 | 64.20 | 1.10% | 294,067 |
| Sep 22, 2026 | 64.50 | 64.50 | 63.00 | 63.50 | 63.50 | -0.16% | 450,390 |
| Sep 21, 2026 | 64.70 | 64.80 | 63.50 | 63.60 | 63.60 | -2.00% | 587,289 |
| Sep 20, 2026 | 65.50 | 65.60 | 64.90 | 64.90 | 64.90 | - | 127,805 |
| Sep 18, 2026 | 65.50 | 65.60 | 64.90 | 64.90 | 64.90 | -0.92% | 389,805 |
| Sep 17, 2026 | 63.80 | 65.50 | 63.70 | 65.50 | 65.50 | 2.83% | 375,092 |
| Sep 16, 2026 | 64.50 | 64.50 | 63.10 | 63.70 | 63.70 | -0.16% | 367,752 |
| Sep 15, 2026 | 63.10 | 65.00 | 63.10 | 63.80 | 63.80 | -0.31% | 450,323 |
| Sep 14, 2026 | 63.80 | 64.30 | 63.10 | 64.00 | 64.00 | -1.08% | 647,825 |
| Sep 11, 2026 | 65.00 | 65.60 | 63.50 | 64.70 | 64.70 | -1.97% | 1,074,213 |
| Sep 10, 2026 | 68.10 | 68.20 | 64.40 | 66.00 | 66.00 | -3.08% | 1,994,740 |
| Sep 9, 2026 | 71.20 | 73.00 | 71.10 | 71.20 | 68.10 | - | 703,206 |
| Sep 8, 2026 | 72.30 | 72.30 | 71.20 | 71.20 | 68.10 | -1.11% | 680,120 |
| Sep 7, 2026 | 72.60 | 72.60 | 71.80 | 72.00 | 68.87 | -0.41% | 424,532 |
| Sep 4, 2026 | 72.70 | 72.70 | 71.80 | 72.30 | 69.15 | 0.14% | 406,124 |
| Sep 3, 2026 | 72.90 | 72.90 | 72.00 | 72.20 | 69.06 | 0.14% | 673,972 |
| Sep 2, 2026 | 72.10 | 73.00 | 71.60 | 72.10 | 68.96 | 0.56% | 567,785 |
| Sep 1, 2026 | 71.10 | 72.60 | 71.10 | 71.70 | 68.58 | 0.28% | 530,827 |
| Aug 31, 2026 | 70.90 | 72.00 | 70.90 | 71.50 | 68.39 | -0.28% | 172,324 |
| Aug 28, 2026 | 72.20 | 72.20 | 71.50 | 71.70 | 68.58 | -0.55% | 300,329 |
| Aug 27, 2026 | 72.50 | 73.00 | 72.10 | 72.10 | 68.96 | -0.69% | 209,516 |
| Aug 26, 2026 | 73.00 | 73.20 | 72.20 | 72.60 | 69.44 | -0.55% | 479,521 |
| Aug 25, 2026 | 72.00 | 73.00 | 71.60 | 73.00 | 69.82 | 1.11% | 413,911 |
| Aug 24, 2026 | 71.70 | 72.80 | 70.90 | 72.20 | 69.06 | 0.98% | 460,760 |
| Aug 21, 2026 | 71.20 | 71.80 | 71.10 | 71.50 | 68.39 | 0.28% | 371,560 |
| Aug 20, 2026 | 70.50 | 71.70 | 70.50 | 71.30 | 68.20 | 1.42% | 282,464 |
| Aug 19, 2026 | 70.20 | 70.40 | 69.50 | 70.30 | 67.24 | - | 255,487 |
| Aug 18, 2026 | 70.50 | 70.80 | 69.50 | 70.30 | 67.24 | -1.13% | 714,532 |
| Aug 17, 2026 | 71.40 | 71.40 | 70.60 | 71.10 | 68.00 | -0.70% | 414,713 |
| Aug 14, 2026 | 72.10 | 72.20 | 70.80 | 71.60 | 68.48 | -1.51% | 723,027 |