Fulgent Sun International (Holding) Co., Ltd. (TPE:9802)
Taiwan · Delayed Price · Currency is TWD 65.40
-0.10 (-0.15%)
Sep 18, 2026, 1:14 PM CST
TPE:9802 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 73.60 | 73.60 | 71.90 | 72.70 | 69.53 | -0.14% | 727,576 |
| Aug 12, 2026 | 74.70 | 75.20 | 72.30 | 72.80 | 69.63 | -2.80% | 882,607 |
| Aug 11, 2026 | 72.30 | 74.90 | 72.30 | 74.90 | 71.64 | 5.05% | 1,910,729 |
| Aug 10, 2026 | 70.70 | 71.70 | 69.30 | 71.30 | 68.20 | 1.71% | 1,146,261 |
| Aug 7, 2026 | 70.20 | 70.80 | 69.30 | 70.10 | 67.05 | 0.29% | 1,098,738 |
| Aug 6, 2026 | 69.10 | 69.90 | 68.60 | 69.90 | 66.86 | 0.87% | 663,900 |
| Aug 5, 2026 | 70.50 | 70.50 | 69.00 | 69.30 | 66.28 | -0.57% | 1,360,096 |
| Aug 4, 2026 | 71.50 | 71.80 | 68.80 | 69.70 | 66.67 | -3.19% | 2,046,794 |
| Aug 3, 2026 | 72.10 | 72.30 | 71.50 | 72.00 | 68.87 | -1.23% | 410,910 |
| Jul 31, 2026 | 72.20 | 73.90 | 72.20 | 72.90 | 69.73 | 1.96% | 826,911 |
| Jul 30, 2026 | 72.50 | 72.50 | 71.20 | 71.50 | 68.39 | -1.65% | 257,231 |
| Jul 29, 2026 | 72.80 | 73.70 | 70.50 | 72.70 | 69.53 | -0.14% | 1,216,296 |
| Jul 28, 2026 | 73.60 | 74.10 | 72.80 | 72.80 | 69.63 | -2.02% | 345,526 |
| Jul 27, 2026 | 72.50 | 74.50 | 72.10 | 74.30 | 71.07 | 3.34% | 878,025 |
| Jul 24, 2026 | 72.00 | 72.60 | 71.20 | 71.90 | 68.77 | -1.51% | 1,398,044 |
| Jul 23, 2026 | 73.80 | 73.90 | 72.80 | 73.00 | 69.82 | -1.22% | 463,358 |
| Jul 22, 2026 | 74.60 | 75.00 | 73.90 | 73.90 | 70.68 | -1.20% | 434,520 |
| Jul 21, 2026 | 73.90 | 75.30 | 73.90 | 74.80 | 71.54 | 0.81% | 330,551 |
| Jul 20, 2026 | 74.60 | 74.80 | 72.80 | 74.20 | 70.97 | 0.68% | 626,659 |
| Jul 17, 2026 | 75.00 | 75.80 | 73.40 | 73.70 | 70.49 | -2.90% | 721,605 |
| Jul 16, 2026 | 74.60 | 76.20 | 74.60 | 75.90 | 72.60 | 1.74% | 580,187 |
| Jul 15, 2026 | 74.40 | 75.10 | 73.60 | 74.60 | 71.35 | 0.81% | 474,155 |
| Jul 14, 2026 | 75.00 | 75.00 | 72.70 | 74.00 | 70.78 | -0.94% | 531,131 |
| Jul 13, 2026 | 75.20 | 76.10 | 73.60 | 74.70 | 71.45 | -0.40% | 557,895 |
| Jul 9, 2026 | 74.00 | 75.30 | 74.00 | 75.00 | 71.73 | 3.73% | 768,054 |