Fulin Plastic Industry (Cayman) Holding Co., Ltd. (TPE:1341)
Taiwan
· Delayed Price · Currency is TWD 58.20
-1.80 (-3.00%)
Mar 9, 2026, 1:35 PM CST
TPE:1341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.60 | 60.00 | 58.00 | 58.20 | 58.20 | -3.00% | 12,688 |
| Mar 6, 2026 | 58.70 | 60.00 | 58.70 | 60.00 | 60.00 | - | 4,009 |
| Mar 5, 2026 | 59.30 | 60.00 | 58.70 | 60.00 | 60.00 | 1.18% | 9,039 |
| Mar 4, 2026 | 59.80 | 60.00 | 59.00 | 59.30 | 59.30 | -3.58% | 4,023 |
| Mar 3, 2026 | 61.70 | 61.70 | 59.50 | 61.50 | 61.50 | -0.32% | 7,001 |
| Mar 2, 2026 | 62.50 | 62.50 | 61.70 | 61.70 | 61.70 | -0.48% | 9,377 |
| Feb 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.96% | 2,344 |
| Feb 25, 2026 | 62.00 | 62.60 | 60.90 | 62.60 | 62.60 | 1.13% | 11,134 |
| Feb 24, 2026 | 61.90 | 61.90 | 61.60 | 61.90 | 61.90 | - | 8,035 |
| Feb 23, 2026 | 62.40 | 62.40 | 61.50 | 61.90 | 61.90 | 2.15% | 37,597 |
| Feb 11, 2026 | 59.80 | 60.60 | 58.50 | 60.60 | 60.60 | 1.34% | 13,179 |
| Feb 10, 2026 | 60.10 | 60.10 | 58.80 | 59.80 | 59.80 | 3.10% | 15,303 |
| Feb 9, 2026 | 58.90 | 58.90 | 57.40 | 58.00 | 58.00 | -1.53% | 5,010 |
| Feb 6, 2026 | 59.00 | 59.00 | 58.90 | 58.90 | 58.90 | - | 5,992 |
| Feb 5, 2026 | 58.80 | 58.90 | 58.80 | 58.90 | 58.90 | - | 3,022 |
| Feb 4, 2026 | 58.50 | 58.90 | 58.10 | 58.90 | 58.90 | 0.51% | 10,259 |
| Feb 3, 2026 | 58.50 | 58.60 | 58.50 | 58.60 | 58.60 | 1.74% | 2,020 |
| Feb 2, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.17% | 1,009 |
| Jan 30, 2026 | 57.80 | 57.80 | 57.50 | 57.50 | 57.50 | -2.04% | 6,007 |
| Jan 29, 2026 | 58.30 | 58.70 | 58.30 | 58.70 | 58.70 | 0.34% | 3,016 |
| Jan 28, 2026 | 58.70 | 58.70 | 58.50 | 58.50 | 58.50 | 0.34% | 4,002 |
| Jan 27, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - | 2,534 |
| Jan 26, 2026 | 58.50 | 58.50 | 58.30 | 58.30 | 58.30 | 1.39% | 5,010 |
| Jan 23, 2026 | 58.10 | 58.10 | 57.50 | 57.50 | 57.50 | -1.03% | 2,013 |
| Jan 22, 2026 | 58.20 | 58.20 | 58.10 | 58.10 | 58.10 | -0.17% | 5,615 |
| Jan 21, 2026 | 57.50 | 58.20 | 57.50 | 58.20 | 58.20 | 1.22% | 10,004 |
| Jan 20, 2026 | 57.80 | 57.80 | 57.50 | 57.50 | 57.50 | -0.86% | 16,195 |
| Jan 19, 2026 | 58.50 | 58.50 | 57.60 | 58.00 | 58.00 | -0.85% | 7,052 |
| Jan 16, 2026 | 58.70 | 58.70 | 58.00 | 58.50 | 58.50 | -0.34% | 6,005 |
| Jan 15, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - | 4,002 |
| Jan 14, 2026 | 58.80 | 58.80 | 58.70 | 58.70 | 58.70 | - | 2,002 |
| Jan 13, 2026 | 58.50 | 58.70 | 58.50 | 58.70 | 58.70 | 0.51% | 3,086 |
| Jan 12, 2026 | 58.70 | 58.70 | 58.30 | 58.40 | 58.40 | - | 4,167 |
| Jan 9, 2026 | 58.70 | 58.70 | 58.40 | 58.40 | 58.40 | 0.86% | 4,052 |
| Jan 8, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 1.22% | 1,020 |
| Jan 7, 2026 | 58.00 | 58.00 | 57.20 | 57.20 | 57.20 | -0.87% | 16,407 |
| Jan 6, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - | 1,081 |
| Jan 5, 2026 | 58.30 | 58.30 | 57.70 | 57.70 | 57.70 | -1.87% | 13,000 |
| Jan 2, 2026 | 61.90 | 61.90 | 58.40 | 58.80 | 58.80 | -1.67% | 7,153 |
| Dec 31, 2025 | 59.50 | 59.80 | 59.50 | 59.80 | 59.80 | 1.53% | 13,052 |
| Dec 30, 2025 | 58.80 | 58.90 | 58.80 | 58.90 | 58.90 | 0.51% | 4,007 |
| Dec 26, 2025 | 58.60 | 58.70 | 58.60 | 58.60 | 58.60 | 0.17% | 7,412 |
| Dec 24, 2025 | 58.30 | 58.50 | 58.00 | 58.50 | 58.50 | 0.52% | 10,073 |
| Dec 23, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.22% | 1,061 |
| Dec 22, 2025 | 58.40 | 58.40 | 57.50 | 57.50 | 57.50 | -1.54% | 5,000 |
| Dec 19, 2025 | 58.50 | 58.50 | 58.40 | 58.40 | 58.40 | 0.34% | 7,136 |
| Dec 18, 2025 | 57.80 | 58.20 | 57.70 | 58.20 | 58.20 | 1.57% | 5,006 |
| Dec 17, 2025 | 56.60 | 57.40 | 56.60 | 57.30 | 57.30 | 1.42% | 5,012 |
| Dec 16, 2025 | 58.50 | 58.50 | 56.50 | 56.50 | 56.50 | -2.59% | 10,019 |
| Dec 15, 2025 | 58.40 | 58.40 | 58.00 | 58.00 | 58.00 | - | 3,002 |
| Dec 12, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.17% | 6,251 |
| Dec 11, 2025 | 58.00 | 58.00 | 57.90 | 57.90 | 57.90 | 0.17% | 4,002 |
| Dec 10, 2025 | 58.00 | 58.00 | 57.70 | 57.80 | 57.80 | -0.34% | 10,004 |
| Dec 9, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.35% | 2,002 |
| Dec 8, 2025 | 57.60 | 57.80 | 57.60 | 57.80 | 57.80 | 0.35% | 17,002 |
| Dec 5, 2025 | 58.50 | 58.50 | 57.60 | 57.60 | 57.60 | 0.17% | 2,000 |
| Dec 4, 2025 | 57.60 | 57.60 | 57.50 | 57.50 | 57.50 | -1.03% | 13,101 |
| Dec 3, 2025 | 57.50 | 58.10 | 57.50 | 58.10 | 58.10 | 0.52% | 2,001 |
| Dec 2, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.70% | 2,001 |
| Dec 1, 2025 | 58.90 | 58.90 | 57.00 | 57.40 | 57.40 | -2.55% | 29,027 |
| Nov 28, 2025 | 58.10 | 58.90 | 58.00 | 58.90 | 58.90 | - | 4,008 |
| Nov 26, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | 1,001 |
| Nov 25, 2025 | 58.90 | 58.90 | 58.10 | 58.90 | 58.90 | -1.01% | 5,002 |
| Nov 24, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | 1,001 |
| Nov 21, 2025 | 57.80 | 58.00 | 57.80 | 58.00 | 58.00 | 0.35% | 7,042 |
| Nov 20, 2025 | 58.20 | 58.20 | 57.80 | 57.80 | 57.80 | -0.86% | 4,000 |
| Nov 19, 2025 | 57.70 | 58.30 | 57.70 | 58.30 | 58.30 | - | 4,001 |
| Nov 18, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.85% | 1,172 |
| Nov 17, 2025 | 59.70 | 59.70 | 58.80 | 58.80 | 58.80 | -1.51% | 4,650 |
| Nov 14, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 1.19% | 1,074 |
| Nov 13, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.68% | 1,405 |
| Nov 11, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -2.33% | 1,058 |
| Nov 10, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | - | 7,184 |
| Nov 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | 1,061 |
| Nov 6, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | 1,000 |
| Nov 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.33% | 1,203 |
| Nov 4, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.83% | 1,001 |
| Nov 3, 2025 | 60.20 | 60.30 | 58.20 | 60.30 | 60.30 | 0.84% | 3,075 |
| Oct 31, 2025 | 59.50 | 59.80 | 59.50 | 59.80 | 59.80 | 2.57% | 4,003 |
| Oct 30, 2025 | 60.00 | 60.00 | 58.30 | 58.30 | 58.30 | -2.83% | 2,004 |
| Oct 29, 2025 | 60.80 | 60.80 | 58.20 | 60.00 | 60.00 | -1.15% | 11,021 |
| Oct 28, 2025 | 61.00 | 61.00 | 59.00 | 60.70 | 60.70 | -0.49% | 19,320 |
| Oct 27, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 14,250 |
| Oct 23, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 3.45% | 4,108 |
| Oct 22, 2025 | 59.30 | 59.30 | 58.00 | 58.00 | 58.00 | -0.51% | 2,004 |
| Oct 21, 2025 | 58.50 | 59.10 | 58.30 | 58.30 | 58.30 | - | 6,233 |
| Oct 20, 2025 | 57.70 | 58.30 | 57.50 | 58.30 | 58.30 | -0.34% | 5,103 |
| Oct 17, 2025 | 57.80 | 58.60 | 57.80 | 58.50 | 58.50 | 1.21% | 12,054 |
| Oct 16, 2025 | 58.80 | 58.80 | 57.80 | 57.80 | 57.80 | 0.35% | 3,251 |
| Oct 15, 2025 | 59.00 | 59.00 | 57.60 | 57.60 | 57.60 | -0.86% | 2,400 |
| Oct 14, 2025 | 57.70 | 58.50 | 57.70 | 58.10 | 58.10 | -1.86% | 9,202 |
| Oct 13, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 1.02% | 2,008 |
| Oct 9, 2025 | 59.00 | 59.00 | 58.60 | 58.60 | 58.60 | 3.35% | 3,176 |
| Oct 8, 2025 | 57.00 | 57.00 | 56.70 | 56.70 | 56.70 | -3.90% | 8,373 |
| Oct 7, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 9,107 |
| Oct 3, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 0.50% | 2,105 |
| Oct 2, 2025 | 58.20 | 59.70 | 58.20 | 59.70 | 59.70 | 2.75% | 4,059 |
| Oct 1, 2025 | 58.40 | 58.40 | 58.10 | 58.10 | 58.10 | -3.01% | 8,118 |
| Sep 30, 2025 | 60.20 | 60.20 | 58.60 | 59.90 | 59.90 | - | 3,034 |
| Sep 26, 2025 | 60.00 | 60.00 | 58.70 | 59.90 | 59.90 | -0.83% | 5,119 |