FuSheng Precision Co., Ltd. (TPE:6670)
Taiwan
· Delayed Price · Currency is TWD 254.50
-1.00 (-0.39%)
At close: Dec 5, 2025
FuSheng Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 257.50 | 257.50 | 254.00 | 254.50 | 254.50 | -0.39% | 428,457 |
| Dec 4, 2025 | 249.00 | 260.00 | 249.00 | 255.50 | 255.50 | 3.02% | 687,812 |
| Dec 3, 2025 | 248.50 | 250.50 | 246.50 | 248.00 | 248.00 | - | 215,794 |
| Dec 2, 2025 | 249.00 | 250.00 | 247.00 | 248.00 | 248.00 | -0.60% | 215,178 |
| Dec 1, 2025 | 243.00 | 249.50 | 242.00 | 249.50 | 249.50 | 2.67% | 329,323 |
| Nov 28, 2025 | 241.50 | 243.00 | 240.00 | 243.00 | 243.00 | 1.04% | 257,723 |
| Nov 27, 2025 | 243.00 | 245.50 | 240.50 | 240.50 | 240.50 | -1.84% | 186,748 |
| Nov 26, 2025 | 241.00 | 246.50 | 241.00 | 245.00 | 245.00 | 2.94% | 224,897 |
| Nov 25, 2025 | 242.50 | 242.50 | 238.00 | 238.00 | 238.00 | -1.45% | 179,952 |
| Nov 24, 2025 | 236.00 | 241.50 | 235.50 | 241.50 | 241.50 | 2.99% | 327,293 |
| Nov 21, 2025 | 233.50 | 235.50 | 231.00 | 234.50 | 234.50 | 0.21% | 210,898 |
| Nov 20, 2025 | 232.50 | 237.00 | 232.00 | 234.00 | 234.00 | 1.08% | 299,332 |
| Nov 19, 2025 | 232.50 | 233.00 | 228.00 | 231.50 | 231.50 | -0.64% | 297,424 |
| Nov 18, 2025 | 239.50 | 239.50 | 229.50 | 233.00 | 233.00 | -3.12% | 678,719 |
| Nov 17, 2025 | 244.50 | 244.50 | 240.00 | 240.50 | 240.50 | -1.23% | 364,498 |
| Nov 14, 2025 | 252.00 | 253.50 | 243.00 | 243.50 | 243.50 | -3.75% | 379,535 |
| Nov 13, 2025 | 256.50 | 258.00 | 252.00 | 253.00 | 253.00 | -1.36% | 323,359 |
| Nov 12, 2025 | 254.00 | 257.00 | 253.50 | 256.50 | 256.50 | 1.58% | 378,163 |
| Nov 11, 2025 | 253.00 | 254.00 | 251.00 | 252.50 | 252.50 | 0.60% | 200,340 |
| Nov 10, 2025 | 250.50 | 254.50 | 246.50 | 251.00 | 251.00 | 1.41% | 445,368 |
| Nov 7, 2025 | 245.50 | 248.50 | 243.50 | 247.50 | 247.50 | 0.81% | 181,207 |
| Nov 6, 2025 | 247.50 | 247.50 | 244.50 | 245.50 | 245.50 | 0.20% | 128,751 |
| Nov 5, 2025 | 244.00 | 245.50 | 242.00 | 245.00 | 245.00 | -0.81% | 172,020 |
| Nov 4, 2025 | 245.50 | 247.00 | 244.00 | 247.00 | 247.00 | 0.61% | 182,205 |
| Nov 3, 2025 | 242.50 | 249.00 | 242.50 | 245.50 | 245.50 | 1.24% | 187,723 |
| Oct 31, 2025 | 247.00 | 247.00 | 242.50 | 242.50 | 242.50 | -0.82% | 370,258 |
| Oct 30, 2025 | 241.50 | 245.50 | 241.50 | 244.50 | 244.50 | 1.45% | 374,197 |
| Oct 29, 2025 | 241.00 | 243.00 | 240.00 | 241.00 | 241.00 | 0.42% | 156,799 |
| Oct 28, 2025 | 244.00 | 244.50 | 240.00 | 240.00 | 240.00 | -1.64% | 350,961 |
| Oct 27, 2025 | 251.50 | 251.50 | 244.00 | 244.00 | 244.00 | -2.79% | 498,549 |
| Oct 23, 2025 | 250.50 | 252.00 | 247.50 | 251.00 | 251.00 | 0.80% | 208,408 |
| Oct 22, 2025 | 246.50 | 251.00 | 246.00 | 249.00 | 249.00 | 1.63% | 185,382 |
| Oct 21, 2025 | 248.00 | 249.00 | 245.00 | 245.00 | 245.00 | -0.41% | 192,222 |
| Oct 20, 2025 | 248.50 | 250.00 | 245.00 | 246.00 | 246.00 | -0.81% | 259,267 |
| Oct 17, 2025 | 251.00 | 254.50 | 247.50 | 248.00 | 248.00 | -0.80% | 337,223 |
| Oct 16, 2025 | 251.00 | 252.50 | 248.00 | 250.00 | 250.00 | 0.81% | 260,174 |
| Oct 15, 2025 | 253.00 | 253.00 | 248.00 | 248.00 | 248.00 | -1.98% | 672,945 |
| Oct 14, 2025 | 256.00 | 257.50 | 253.00 | 253.00 | 253.00 | -0.98% | 410,570 |
| Oct 13, 2025 | 254.50 | 256.00 | 251.00 | 255.50 | 255.50 | -0.78% | 479,315 |
| Oct 9, 2025 | 260.50 | 261.50 | 256.00 | 257.50 | 257.50 | -0.19% | 386,155 |
| Oct 8, 2025 | 258.00 | 261.00 | 258.00 | 258.00 | 258.00 | - | 236,847 |
| Oct 7, 2025 | 257.50 | 261.00 | 252.00 | 258.00 | 258.00 | 1.18% | 294,666 |
| Oct 3, 2025 | 257.00 | 258.50 | 254.50 | 255.00 | 255.00 | -0.20% | 208,973 |
| Oct 2, 2025 | 261.00 | 262.50 | 255.50 | 255.50 | 255.50 | -0.58% | 261,689 |
| Oct 1, 2025 | 265.00 | 265.00 | 257.00 | 257.00 | 257.00 | -1.53% | 366,261 |
| Sep 30, 2025 | 261.00 | 264.00 | 255.00 | 261.00 | 261.00 | 0.19% | 458,125 |
| Sep 26, 2025 | 266.00 | 266.00 | 260.00 | 260.50 | 260.50 | -1.70% | 264,973 |
| Sep 25, 2025 | 268.50 | 270.00 | 265.00 | 265.00 | 265.00 | -0.19% | 303,158 |
| Sep 24, 2025 | 266.00 | 269.00 | 264.50 | 265.50 | 265.50 | 0.19% | 313,075 |
| Sep 23, 2025 | 268.00 | 269.00 | 265.00 | 265.00 | 265.00 | -1.12% | 378,078 |
| Sep 22, 2025 | 268.00 | 272.00 | 267.50 | 268.00 | 268.00 | - | 408,969 |
| Sep 19, 2025 | 267.50 | 270.00 | 266.50 | 268.00 | 268.00 | -0.56% | 416,418 |
| Sep 18, 2025 | 270.00 | 272.00 | 267.00 | 269.50 | 269.50 | 0.75% | 520,473 |
| Sep 17, 2025 | 266.00 | 270.00 | 263.50 | 267.50 | 267.50 | 1.52% | 501,567 |
| Sep 16, 2025 | 261.00 | 266.00 | 260.00 | 263.50 | 263.50 | 1.93% | 451,279 |
| Sep 15, 2025 | 255.50 | 261.00 | 255.00 | 258.50 | 258.50 | 1.77% | 318,590 |
| Sep 12, 2025 | 255.00 | 258.00 | 253.50 | 254.00 | 254.00 | -0.39% | 347,141 |
| Sep 11, 2025 | 260.00 | 261.00 | 255.00 | 255.00 | 255.00 | -1.92% | 448,080 |
| Sep 10, 2025 | 261.00 | 263.00 | 257.50 | 260.00 | 260.00 | -0.19% | 426,709 |
| Sep 9, 2025 | 264.00 | 265.50 | 260.00 | 260.50 | 260.50 | -1.33% | 282,286 |
| Sep 8, 2025 | 268.00 | 268.00 | 263.00 | 264.00 | 264.00 | -2.04% | 376,708 |
| Sep 5, 2025 | 271.00 | 271.50 | 268.00 | 269.50 | 269.50 | -0.55% | 295,674 |
| Sep 4, 2025 | 266.50 | 272.00 | 266.50 | 271.00 | 271.00 | 1.88% | 416,810 |
| Sep 3, 2025 | 263.00 | 267.00 | 263.00 | 266.00 | 266.00 | 0.95% | 223,807 |
| Sep 2, 2025 | 265.00 | 266.50 | 261.00 | 263.50 | 263.50 | -0.38% | 373,693 |
| Sep 1, 2025 | 267.00 | 269.00 | 263.50 | 264.50 | 264.50 | -0.38% | 262,545 |
| Aug 29, 2025 | 266.00 | 267.50 | 264.00 | 265.50 | 265.50 | - | 311,698 |
| Aug 28, 2025 | 267.00 | 268.00 | 265.00 | 265.50 | 265.50 | - | 200,008 |
| Aug 27, 2025 | 264.00 | 267.50 | 264.00 | 265.50 | 265.50 | 0.57% | 171,993 |
| Aug 26, 2025 | 264.50 | 267.00 | 264.00 | 264.00 | 264.00 | -0.56% | 387,403 |
| Aug 25, 2025 | 265.50 | 266.50 | 264.00 | 265.50 | 265.50 | 1.34% | 134,639 |
| Aug 22, 2025 | 264.50 | 264.50 | 262.00 | 262.00 | 262.00 | -0.95% | 265,394 |
| Aug 21, 2025 | 266.50 | 267.00 | 262.50 | 264.50 | 264.50 | 0.19% | 259,711 |
| Aug 20, 2025 | 264.50 | 268.00 | 259.00 | 264.00 | 264.00 | 0.76% | 405,149 |
| Aug 19, 2025 | 262.50 | 264.00 | 255.50 | 262.00 | 262.00 | - | 976,086 |
| Aug 18, 2025 | 271.50 | 272.00 | 261.50 | 262.00 | 262.00 | -3.14% | 935,162 |
| Aug 15, 2025 | 280.50 | 280.50 | 270.00 | 270.50 | 270.50 | -3.22% | 805,202 |
| Aug 14, 2025 | 272.00 | 282.00 | 271.00 | 279.50 | 279.50 | 3.52% | 715,348 |
| Aug 13, 2025 | 272.50 | 276.00 | 270.00 | 270.00 | 270.00 | -0.37% | 506,575 |
| Aug 12, 2025 | 272.50 | 277.00 | 271.00 | 271.00 | 271.00 | -0.37% | 410,664 |
| Aug 11, 2025 | 275.00 | 275.00 | 268.00 | 272.00 | 272.00 | -1.98% | 722,451 |
| Aug 8, 2025 | 281.50 | 282.00 | 273.00 | 277.50 | 277.50 | -2.97% | 942,120 |
| Aug 7, 2025 | 287.00 | 288.50 | 285.50 | 286.00 | 286.00 | - | 370,491 |
| Aug 6, 2025 | 286.00 | 290.50 | 282.50 | 286.00 | 286.00 | -0.17% | 584,686 |
| Aug 5, 2025 | 289.50 | 290.50 | 285.00 | 286.50 | 286.50 | -0.87% | 407,869 |
| Aug 4, 2025 | 283.50 | 290.00 | 279.00 | 289.00 | 289.00 | 2.30% | 433,143 |
| Aug 1, 2025 | 277.00 | 283.50 | 277.00 | 282.50 | 282.50 | 0.53% | 248,462 |
| Jul 31, 2025 | 281.50 | 283.00 | 278.50 | 281.00 | 281.00 | -0.18% | 432,503 |
| Jul 30, 2025 | 284.00 | 284.50 | 281.50 | 281.50 | 281.50 | - | 159,054 |
| Jul 29, 2025 | 287.00 | 287.00 | 281.50 | 281.50 | 281.50 | -2.43% | 387,710 |
| Jul 28, 2025 | 286.50 | 290.50 | 286.00 | 288.50 | 288.50 | 0.70% | 221,831 |
| Jul 25, 2025 | 286.00 | 288.50 | 284.00 | 286.50 | 286.50 | -0.52% | 320,517 |
| Jul 24, 2025 | 287.50 | 290.50 | 285.50 | 288.00 | 288.00 | 0.17% | 236,867 |
| Jul 23, 2025 | 280.00 | 291.00 | 280.00 | 287.50 | 287.50 | 2.31% | 593,379 |
| Jul 22, 2025 | 286.00 | 286.50 | 277.50 | 281.00 | 281.00 | -1.23% | 565,930 |
| Jul 21, 2025 | 282.00 | 286.50 | 282.00 | 284.50 | 284.50 | 0.89% | 318,179 |
| Jul 18, 2025 | 284.50 | 284.50 | 281.00 | 282.00 | 282.00 | -0.18% | 211,384 |
| Jul 17, 2025 | 274.50 | 283.00 | 274.50 | 282.50 | 282.50 | 3.10% | 455,389 |
| Jul 16, 2025 | 273.00 | 275.50 | 272.00 | 274.00 | 274.00 | 0.74% | 394,348 |
| Jul 15, 2025 | 279.50 | 279.50 | 271.50 | 272.00 | 272.00 | -2.51% | 733,181 |