FuSheng Precision Co., Ltd. (TPE:6670)
Taiwan
· Delayed Price · Currency is TWD 266.00
-3.00 (-1.12%)
At close: Mar 9, 2026
FuSheng Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 262.00 | 268.50 | 260.50 | 266.00 | 266.00 | -1.12% | 270,045 |
| Mar 6, 2026 | 266.00 | 269.50 | 265.50 | 269.00 | 269.00 | 0.37% | 91,222 |
| Mar 5, 2026 | 265.50 | 270.00 | 264.50 | 268.00 | 268.00 | 2.29% | 276,652 |
| Mar 4, 2026 | 270.50 | 270.50 | 262.00 | 262.00 | 262.00 | -3.50% | 349,339 |
| Mar 3, 2026 | 269.50 | 274.00 | 268.00 | 271.50 | 271.50 | - | 198,543 |
| Mar 2, 2026 | 265.00 | 273.00 | 262.00 | 271.50 | 271.50 | 2.26% | 319,439 |
| Feb 26, 2026 | 266.00 | 268.00 | 262.50 | 265.50 | 265.50 | - | 233,327 |
| Feb 25, 2026 | 272.00 | 275.00 | 265.50 | 265.50 | 265.50 | -2.39% | 323,525 |
| Feb 24, 2026 | 271.50 | 272.50 | 269.00 | 272.00 | 272.00 | -0.37% | 151,436 |
| Feb 23, 2026 | 269.00 | 273.00 | 267.00 | 273.00 | 273.00 | 2.82% | 271,192 |
| Feb 11, 2026 | 266.50 | 266.50 | 261.00 | 265.50 | 265.50 | 0.19% | 473,072 |
| Feb 10, 2026 | 267.00 | 267.00 | 260.50 | 265.00 | 265.00 | -2.93% | 982,012 |
| Feb 9, 2026 | 279.00 | 279.00 | 271.00 | 273.00 | 273.00 | -0.55% | 150,559 |
| Feb 6, 2026 | 275.00 | 277.50 | 272.00 | 274.50 | 274.50 | -1.44% | 263,040 |
| Feb 5, 2026 | 276.50 | 282.50 | 275.50 | 278.50 | 278.50 | 0.72% | 242,926 |
| Feb 4, 2026 | 269.50 | 279.00 | 269.50 | 276.50 | 276.50 | 2.22% | 328,384 |
| Feb 3, 2026 | 268.00 | 273.50 | 267.00 | 270.50 | 270.50 | 1.50% | 264,278 |
| Feb 2, 2026 | 267.00 | 267.50 | 261.50 | 266.50 | 266.50 | -0.74% | 302,332 |
| Jan 30, 2026 | 272.50 | 272.50 | 267.00 | 268.50 | 268.50 | -0.74% | 383,128 |
| Jan 29, 2026 | 269.00 | 273.00 | 267.00 | 270.50 | 270.50 | 0.74% | 262,665 |
| Jan 28, 2026 | 272.00 | 272.50 | 268.50 | 268.50 | 268.50 | -1.10% | 419,002 |
| Jan 27, 2026 | 273.00 | 275.00 | 271.00 | 271.50 | 271.50 | -0.55% | 132,569 |
| Jan 26, 2026 | 277.50 | 278.00 | 271.50 | 273.00 | 273.00 | -1.44% | 159,549 |
| Jan 23, 2026 | 277.00 | 279.50 | 273.50 | 277.00 | 277.00 | - | 343,219 |
| Jan 22, 2026 | 280.00 | 280.50 | 275.00 | 277.00 | 277.00 | -0.54% | 300,333 |
| Jan 21, 2026 | 277.00 | 279.50 | 275.50 | 278.50 | 278.50 | 0.18% | 216,666 |
| Jan 20, 2026 | 277.50 | 278.00 | 275.00 | 278.00 | 278.00 | 0.36% | 251,806 |
| Jan 19, 2026 | 284.00 | 284.00 | 275.00 | 277.00 | 277.00 | -1.95% | 366,937 |
| Jan 16, 2026 | 280.00 | 284.00 | 279.50 | 282.50 | 282.50 | 0.89% | 515,289 |
| Jan 15, 2026 | 278.50 | 284.50 | 277.50 | 280.00 | 280.00 | 0.90% | 754,314 |
| Jan 14, 2026 | 279.00 | 280.50 | 276.50 | 277.50 | 277.50 | -0.54% | 380,498 |
| Jan 13, 2026 | 273.00 | 279.50 | 268.00 | 279.00 | 279.00 | 2.57% | 1,055,188 |
| Jan 12, 2026 | 265.00 | 272.50 | 264.50 | 272.00 | 272.00 | 3.42% | 892,573 |
| Jan 9, 2026 | 263.00 | 265.50 | 261.50 | 263.00 | 263.00 | 0.19% | 366,901 |
| Jan 8, 2026 | 259.50 | 263.50 | 259.50 | 262.50 | 262.50 | 1.35% | 450,568 |
| Jan 7, 2026 | 254.00 | 259.00 | 254.00 | 259.00 | 259.00 | 1.17% | 323,014 |
| Jan 6, 2026 | 252.50 | 256.00 | 251.00 | 256.00 | 256.00 | 1.79% | 311,309 |
| Jan 5, 2026 | 250.50 | 254.50 | 249.00 | 251.50 | 251.50 | 0.60% | 401,948 |
| Jan 2, 2026 | 256.50 | 256.50 | 250.00 | 250.00 | 250.00 | -2.15% | 475,806 |
| Dec 31, 2025 | 258.00 | 258.00 | 254.00 | 255.50 | 255.50 | -0.97% | 289,497 |
| Dec 30, 2025 | 255.00 | 258.00 | 252.50 | 258.00 | 258.00 | 0.98% | 322,534 |
| Dec 29, 2025 | 258.00 | 262.50 | 255.50 | 255.50 | 255.50 | -0.97% | 589,396 |
| Dec 26, 2025 | 257.00 | 262.50 | 257.00 | 258.00 | 258.00 | 1.18% | 901,645 |
| Dec 24, 2025 | 252.50 | 257.00 | 252.50 | 255.00 | 255.00 | 0.99% | 1,065,083 |
| Dec 23, 2025 | 258.50 | 260.00 | 251.50 | 252.50 | 252.50 | -2.13% | 1,017,920 |
| Dec 22, 2025 | 258.00 | 261.50 | 255.00 | 258.00 | 258.00 | 0.19% | 1,004,628 |
| Dec 19, 2025 | 255.00 | 257.50 | 253.00 | 257.50 | 257.50 | 1.38% | 871,180 |
| Dec 18, 2025 | 257.00 | 257.00 | 252.50 | 254.00 | 254.00 | -1.36% | 779,237 |
| Dec 17, 2025 | 259.00 | 261.00 | 255.50 | 257.50 | 257.50 | 0.19% | 707,886 |
| Dec 16, 2025 | 254.50 | 257.00 | 252.00 | 257.00 | 257.00 | - | 535,346 |
| Dec 15, 2025 | 261.50 | 264.00 | 257.00 | 257.00 | 257.00 | -1.72% | 367,787 |
| Dec 12, 2025 | 260.00 | 264.50 | 258.00 | 261.50 | 261.50 | 1.75% | 386,871 |
| Dec 11, 2025 | 251.00 | 259.50 | 251.00 | 257.00 | 257.00 | 2.59% | 458,182 |
| Dec 10, 2025 | 246.00 | 252.50 | 246.00 | 250.50 | 250.50 | 1.83% | 343,397 |
| Dec 9, 2025 | 249.00 | 249.00 | 244.50 | 246.00 | 246.00 | -1.20% | 429,144 |
| Dec 8, 2025 | 255.50 | 258.50 | 249.00 | 249.00 | 249.00 | -2.16% | 428,129 |
| 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 |