Fulgent Sun International (Holding) Co., Ltd. (TPE:9802)
Taiwan · Delayed Price · Currency is TWD 79.00
-1.40 (-1.74%)
Jun 5, 2026, 1:30 PM CST
TPE:9802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 73.90 | 75.20 | 72.90 | 74.40 | 74.40 | 0.81% | 661,143 |
| May 25, 2026 | 75.90 | 75.90 | 73.10 | 73.80 | 73.80 | -1.73% | 1,397,987 |
| May 22, 2026 | 75.40 | 75.90 | 74.90 | 75.10 | 75.10 | -0.40% | 611,856 |
| May 21, 2026 | 76.50 | 76.50 | 75.40 | 75.40 | 75.40 | -0.66% | 838,132 |
| May 20, 2026 | 77.00 | 77.00 | 75.40 | 75.90 | 75.90 | -1.43% | 1,076,223 |
| May 19, 2026 | 75.40 | 78.40 | 75.40 | 77.00 | 77.00 | 2.12% | 920,503 |
| May 18, 2026 | 75.50 | 76.20 | 75.00 | 75.40 | 75.40 | -0.13% | 339,301 |
| May 15, 2026 | 77.00 | 77.80 | 74.40 | 75.50 | 75.50 | -1.95% | 895,346 |
| 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 |