Fulgent Sun International (Holding) Co., Ltd. (TPE:9802)
Taiwan · Delayed Price · Currency is TWD 75.50
-1.50 (-1.95%)
May 15, 2026, 1:30 PM CST
TPE:9802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 77.00 | 77.80 | 74.40 | 75.50 | 75.50 | -1.95% | 892,619 |
| May 14, 2026 | 79.10 | 79.50 | 77.00 | 77.00 | 77.00 | -2.78% | 852,830 |
| May 13, 2026 | 80.30 | 80.30 | 78.90 | 79.20 | 79.20 | -1.86% | 375,676 |
| May 12, 2026 | 83.50 | 83.50 | 80.50 | 80.70 | 80.70 | -2.89% | 955,263 |
| May 11, 2026 | 80.80 | 85.70 | 80.70 | 83.10 | 83.10 | 3.36% | 1,963,505 |
| May 8, 2026 | 80.90 | 80.90 | 79.30 | 80.40 | 80.40 | -0.74% | 829,103 |
| May 7, 2026 | 80.20 | 81.00 | 78.90 | 81.00 | 81.00 | 1.38% | 987,734 |
| May 6, 2026 | 82.00 | 82.00 | 78.20 | 79.90 | 79.90 | -1.24% | 1,147,511 |
| May 5, 2026 | 80.50 | 81.50 | 78.90 | 80.90 | 80.90 | 0.75% | 1,158,041 |
| May 4, 2026 | 77.50 | 80.40 | 76.60 | 80.30 | 80.30 | 3.61% | 1,415,702 |
| Apr 30, 2026 | 77.70 | 78.30 | 76.60 | 77.50 | 77.50 | 0.26% | 856,169 |
| Apr 29, 2026 | 75.90 | 77.40 | 75.30 | 77.30 | 77.30 | 2.79% | 737,062 |
| Apr 28, 2026 | 74.20 | 75.40 | 72.80 | 75.20 | 75.20 | 1.76% | 972,111 |
| Apr 27, 2026 | 74.10 | 74.30 | 71.90 | 73.90 | 73.90 | -0.54% | 1,478,716 |
| Apr 24, 2026 | 75.90 | 75.90 | 73.50 | 74.30 | 74.30 | -1.85% | 1,406,854 |
| Apr 23, 2026 | 76.50 | 76.90 | 74.20 | 75.70 | 75.70 | -1.94% | 2,239,768 |
| Apr 22, 2026 | 78.30 | 78.30 | 76.30 | 77.20 | 77.20 | -1.40% | 1,423,581 |
| Apr 21, 2026 | 78.40 | 79.70 | 77.30 | 78.30 | 78.30 | 0.64% | 1,113,418 |
| Apr 20, 2026 | 79.10 | 79.30 | 77.10 | 77.80 | 77.80 | -1.14% | 1,045,795 |
| Apr 17, 2026 | 80.00 | 81.20 | 78.40 | 78.70 | 78.70 | -2.84% | 1,732,041 |
| Apr 16, 2026 | 78.60 | 81.00 | 78.60 | 81.00 | 81.00 | 3.71% | 1,492,212 |
| Apr 15, 2026 | 78.20 | 78.40 | 76.70 | 78.10 | 78.10 | 0.13% | 1,126,287 |
| Apr 14, 2026 | 77.90 | 79.40 | 77.20 | 78.00 | 78.00 | 0.91% | 1,383,372 |
| Apr 13, 2026 | 75.90 | 77.30 | 74.90 | 77.30 | 77.30 | 1.84% | 1,134,213 |
| Apr 10, 2026 | 76.40 | 76.90 | 75.40 | 75.90 | 75.90 | 0.26% | 853,936 |
| Apr 9, 2026 | 76.80 | 77.20 | 75.00 | 75.70 | 75.70 | -2.07% | 834,720 |
| Apr 8, 2026 | 76.10 | 77.60 | 75.80 | 77.30 | 77.30 | 2.25% | 704,373 |
| Apr 7, 2026 | 76.80 | 76.80 | 75.00 | 75.60 | 75.60 | -1.56% | 1,062,476 |
| Apr 2, 2026 | 78.20 | 78.40 | 75.50 | 76.80 | 76.80 | -1.79% | 1,456,493 |
| Apr 1, 2026 | 78.00 | 79.00 | 77.30 | 78.20 | 78.20 | 1.30% | 1,269,691 |
| Mar 31, 2026 | 78.40 | 78.70 | 77.00 | 77.20 | 77.20 | -1.78% | 863,780 |
| Mar 30, 2026 | 80.00 | 80.40 | 78.30 | 78.60 | 78.60 | -3.20% | 1,122,540 |
| Mar 27, 2026 | 79.30 | 81.30 | 79.00 | 81.20 | 81.20 | 1.63% | 621,823 |
| Mar 26, 2026 | 80.20 | 80.50 | 79.30 | 79.90 | 79.90 | -0.50% | 930,906 |
| Mar 25, 2026 | 81.00 | 81.00 | 79.40 | 80.30 | 80.30 | 0.63% | 1,014,948 |
| Mar 24, 2026 | 81.00 | 81.10 | 79.50 | 79.80 | 79.80 | -0.62% | 895,175 |
| Mar 23, 2026 | 79.10 | 81.00 | 78.10 | 80.30 | 80.30 | -0.62% | 1,085,140 |
| Mar 20, 2026 | 80.50 | 81.40 | 79.10 | 80.80 | 80.80 | 0.12% | 1,126,917 |
| Mar 19, 2026 | 84.80 | 84.80 | 80.00 | 80.70 | 80.70 | -5.39% | 2,356,380 |
| Mar 18, 2026 | 83.90 | 85.60 | 83.20 | 85.30 | 85.30 | 2.28% | 738,250 |
| Mar 17, 2026 | 84.60 | 84.90 | 82.60 | 83.40 | 83.40 | -0.95% | 915,541 |
| Mar 16, 2026 | 84.00 | 84.20 | 82.00 | 84.20 | 84.20 | -1.86% | 1,169,788 |
| Mar 13, 2026 | 85.10 | 86.00 | 84.10 | 85.80 | 85.80 | -0.23% | 961,372 |
| Mar 12, 2026 | 87.20 | 87.50 | 84.80 | 86.00 | 86.00 | -1.38% | 1,723,670 |
| Mar 11, 2026 | 86.20 | 87.20 | 86.10 | 87.20 | 87.20 | 1.51% | 934,677 |
| Mar 10, 2026 | 87.00 | 88.00 | 85.30 | 85.90 | 85.90 | -0.69% | 1,031,391 |
| Mar 9, 2026 | 87.10 | 87.10 | 84.10 | 86.50 | 86.50 | -4.00% | 1,100,826 |
| Mar 6, 2026 | 90.70 | 90.80 | 89.50 | 90.10 | 90.10 | -0.55% | 836,691 |
| Mar 5, 2026 | 92.10 | 92.50 | 90.50 | 90.60 | 90.60 | -0.11% | 1,235,857 |
| Mar 4, 2026 | 92.50 | 92.50 | 90.50 | 90.70 | 90.70 | -2.89% | 1,322,267 |