Fulgent Sun International (Holding) Co., Ltd. (TPE:9802)
Taiwan · Delayed Price · Currency is TWD 70.10
+0.20 (0.29%)
Aug 7, 2026, 1:30 PM CST
TPE:9802 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 69.10 | 69.90 | 68.60 | 69.90 | 69.90 | 0.87% | 663,900 |
| Aug 5, 2026 | 70.50 | 70.50 | 69.00 | 69.30 | 69.30 | -0.57% | 1,360,096 |
| Aug 4, 2026 | 71.50 | 71.80 | 68.80 | 69.70 | 69.70 | -3.19% | 2,045,784 |
| Aug 3, 2026 | 72.10 | 72.30 | 71.50 | 72.00 | 72.00 | -1.23% | 410,910 |
| Jul 31, 2026 | 72.20 | 73.90 | 72.20 | 72.90 | 72.90 | 1.96% | 826,911 |
| Jul 30, 2026 | 72.50 | 72.50 | 71.20 | 71.50 | 71.50 | -1.65% | 257,231 |
| Jul 29, 2026 | 72.80 | 73.70 | 70.50 | 72.70 | 72.70 | -0.14% | 1,216,296 |
| Jul 28, 2026 | 73.60 | 74.10 | 72.80 | 72.80 | 72.80 | -2.02% | 345,526 |
| Jul 27, 2026 | 72.50 | 74.50 | 72.10 | 74.30 | 74.30 | 3.34% | 878,015 |
| Jul 24, 2026 | 72.00 | 72.60 | 71.20 | 71.90 | 71.90 | -1.51% | 1,398,044 |
| Jul 23, 2026 | 73.80 | 73.90 | 72.80 | 73.00 | 73.00 | -1.22% | 463,358 |
| Jul 22, 2026 | 74.60 | 75.00 | 73.90 | 73.90 | 73.90 | -1.20% | 433,520 |
| Jul 21, 2026 | 73.90 | 75.30 | 73.90 | 74.80 | 74.80 | 0.81% | 330,551 |
| Jul 20, 2026 | 74.60 | 74.80 | 72.80 | 74.20 | 74.20 | 0.68% | 626,659 |
| Jul 17, 2026 | 75.00 | 75.80 | 73.40 | 73.70 | 73.70 | -2.90% | 721,605 |
| Jul 16, 2026 | 74.60 | 76.20 | 74.60 | 75.90 | 75.90 | 1.74% | 580,187 |
| Jul 15, 2026 | 74.40 | 75.10 | 73.60 | 74.60 | 74.60 | 0.81% | 474,155 |
| Jul 14, 2026 | 75.00 | 75.00 | 72.70 | 74.00 | 74.00 | -0.94% | 531,131 |
| Jul 13, 2026 | 75.20 | 76.10 | 73.60 | 74.70 | 74.70 | -0.40% | 557,895 |
| Jul 9, 2026 | 74.00 | 75.30 | 74.00 | 75.00 | 75.00 | 3.73% | 768,054 |
| Jul 8, 2026 | 73.60 | 73.90 | 72.20 | 72.30 | 72.30 | -1.77% | 624,334 |
| Jul 7, 2026 | 74.80 | 75.10 | 73.20 | 73.60 | 73.60 | -1.60% | 499,730 |
| Jul 6, 2026 | 75.40 | 76.10 | 74.50 | 74.80 | 74.80 | 0.54% | 460,462 |
| Jul 3, 2026 | 72.80 | 74.80 | 72.80 | 74.40 | 74.40 | 2.20% | 535,908 |
| Jul 2, 2026 | 72.50 | 73.00 | 72.00 | 72.80 | 72.80 | 0.55% | 609,842 |
| Jul 1, 2026 | 73.40 | 73.40 | 72.40 | 72.40 | 72.40 | -0.41% | 598,571 |
| Jun 30, 2026 | 74.20 | 74.20 | 72.40 | 72.70 | 72.70 | -1.22% | 583,000 |
| Jun 29, 2026 | 72.50 | 73.80 | 72.50 | 73.60 | 73.60 | 1.52% | 401,098 |
| Jun 26, 2026 | 74.50 | 74.50 | 72.40 | 72.50 | 72.50 | -2.68% | 1,167,174 |
| Jun 25, 2026 | 75.70 | 75.80 | 74.40 | 74.50 | 74.50 | -0.53% | 431,562 |
| Jun 24, 2026 | 74.00 | 75.00 | 73.90 | 74.90 | 74.90 | 0.40% | 412,078 |
| Jun 23, 2026 | 76.50 | 76.50 | 74.60 | 74.60 | 74.60 | -1.58% | 501,024 |
| Jun 22, 2026 | 78.00 | 78.00 | 75.60 | 75.80 | 75.80 | -1.81% | 699,887 |
| Jun 18, 2026 | 78.20 | 78.60 | 76.70 | 77.20 | 77.20 | -0.52% | 854,666 |
| Jun 17, 2026 | 77.00 | 78.70 | 77.00 | 77.60 | 77.60 | -0.13% | 551,003 |
| Jun 16, 2026 | 79.40 | 79.40 | 76.20 | 77.70 | 77.70 | -0.38% | 891,459 |
| Jun 15, 2026 | 80.20 | 80.20 | 77.50 | 78.00 | 78.00 | -1.52% | 1,218,917 |
| Jun 12, 2026 | 80.30 | 81.30 | 78.70 | 79.20 | 79.20 | 0.25% | 901,645 |
| Jun 11, 2026 | 81.50 | 82.10 | 78.60 | 79.00 | 79.00 | -2.35% | 1,163,342 |
| Jun 10, 2026 | 80.70 | 82.90 | 79.60 | 80.90 | 80.90 | -0.12% | 1,521,568 |
| Jun 9, 2026 | 77.90 | 82.10 | 77.90 | 81.00 | 81.00 | 4.25% | 1,392,623 |
| Jun 8, 2026 | 74.90 | 79.00 | 74.90 | 77.70 | 77.70 | -1.65% | 1,135,475 |
| Jun 5, 2026 | 80.90 | 80.90 | 78.80 | 79.00 | 79.00 | -1.74% | 805,501 |
| Jun 4, 2026 | 79.70 | 81.90 | 79.70 | 80.40 | 80.40 | 0.88% | 1,118,659 |
| Jun 3, 2026 | 81.00 | 81.50 | 79.70 | 79.70 | 79.70 | -0.99% | 1,192,956 |
| Jun 2, 2026 | 77.60 | 81.40 | 76.80 | 80.50 | 80.50 | 3.60% | 2,886,667 |
| Jun 1, 2026 | 74.50 | 77.80 | 73.70 | 77.70 | 77.70 | 5.57% | 1,651,501 |
| May 29, 2026 | 73.70 | 74.60 | 73.40 | 73.60 | 73.60 | 0.14% | 3,878,184 |
| May 28, 2026 | 74.00 | 74.40 | 72.40 | 73.50 | 73.50 | 0.14% | 1,249,537 |
| May 27, 2026 | 74.50 | 74.50 | 72.90 | 73.40 | 73.40 | -1.34% | 866,111 |