FuSheng Precision Co., Ltd. (TPE:6670)
Taiwan
· Delayed Price · Currency is TWD 253.00
+1.50 (0.60%)
Apr 29, 2026, 1:30 PM CST
FuSheng Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 251.50 | 253.50 | 250.50 | 253.00 | 253.00 | 0.60% | 164,908 |
| Apr 28, 2026 | 251.50 | 253.00 | 250.50 | 251.50 | 251.50 | -0.59% | 222,638 |
| Apr 27, 2026 | 252.00 | 254.50 | 249.00 | 253.00 | 253.00 | 0.40% | 259,877 |
| Apr 24, 2026 | 255.00 | 256.00 | 250.50 | 252.00 | 252.00 | -0.59% | 473,378 |
| Apr 23, 2026 | 259.50 | 259.50 | 252.00 | 253.50 | 253.50 | -1.36% | 544,055 |
| Apr 22, 2026 | 265.50 | 265.50 | 257.00 | 257.00 | 257.00 | -2.10% | 589,959 |
| Apr 21, 2026 | 264.50 | 266.00 | 262.50 | 262.50 | 262.50 | - | 763,337 |
| Apr 20, 2026 | 260.50 | 267.00 | 257.50 | 262.50 | 262.50 | 0.96% | 835,100 |
| Apr 17, 2026 | 264.50 | 265.00 | 258.50 | 260.00 | 260.00 | -1.33% | 367,371 |
| Apr 16, 2026 | 263.50 | 267.00 | 262.50 | 263.50 | 263.50 | - | 362,215 |
| Apr 15, 2026 | 264.00 | 265.50 | 262.00 | 263.50 | 263.50 | - | 255,797 |
| Apr 14, 2026 | 267.00 | 267.00 | 263.00 | 263.50 | 263.50 | - | 273,672 |
| Apr 13, 2026 | 263.00 | 266.00 | 261.00 | 263.50 | 263.50 | -0.75% | 727,249 |
| Apr 10, 2026 | 265.00 | 268.00 | 264.50 | 265.50 | 265.50 | 0.76% | 491,640 |
| Apr 9, 2026 | 262.00 | 266.00 | 261.50 | 263.50 | 263.50 | 0.57% | 583,553 |
| Apr 8, 2026 | 263.00 | 264.00 | 260.50 | 262.00 | 262.00 | 1.35% | 353,542 |
| Apr 7, 2026 | 256.00 | 260.00 | 254.50 | 258.50 | 258.50 | 0.58% | 329,382 |
| Apr 2, 2026 | 265.00 | 265.00 | 253.50 | 257.00 | 257.00 | -3.02% | 486,722 |
| Apr 1, 2026 | 263.50 | 265.00 | 259.50 | 265.00 | 265.00 | 3.11% | 559,499 |
| Mar 31, 2026 | 259.00 | 261.00 | 256.00 | 257.00 | 257.00 | -1.15% | 217,287 |
| Mar 30, 2026 | 263.50 | 265.00 | 259.00 | 260.00 | 260.00 | -2.99% | 386,409 |
| Mar 27, 2026 | 268.00 | 271.00 | 262.50 | 268.00 | 268.00 | -1.11% | 508,597 |
| Mar 26, 2026 | 278.50 | 278.50 | 270.00 | 271.00 | 271.00 | -2.34% | 325,360 |
| Mar 25, 2026 | 280.00 | 281.00 | 272.50 | 277.50 | 277.50 | 0.54% | 202,867 |
| Mar 24, 2026 | 280.00 | 280.00 | 273.50 | 276.00 | 276.00 | -0.36% | 351,857 |
| Mar 23, 2026 | 273.50 | 280.00 | 273.50 | 277.00 | 277.00 | -1.42% | 385,688 |
| Mar 20, 2026 | 271.50 | 281.00 | 271.50 | 281.00 | 281.00 | 3.50% | 565,980 |
| Mar 19, 2026 | 276.50 | 276.50 | 271.00 | 271.50 | 271.50 | -2.69% | 300,686 |
| Mar 18, 2026 | 281.00 | 281.00 | 277.00 | 279.00 | 279.00 | -0.53% | 194,519 |
| Mar 17, 2026 | 279.50 | 281.00 | 276.50 | 280.50 | 280.50 | 0.72% | 380,291 |
| Mar 16, 2026 | 276.00 | 281.00 | 276.00 | 278.50 | 278.50 | 0.91% | 249,980 |
| Mar 13, 2026 | 271.50 | 277.00 | 269.00 | 276.00 | 276.00 | 1.66% | 173,579 |
| Mar 12, 2026 | 272.50 | 277.00 | 271.50 | 271.50 | 271.50 | -1.63% | 176,344 |
| Mar 11, 2026 | 271.50 | 277.50 | 270.50 | 276.00 | 276.00 | 2.03% | 270,141 |
| Mar 10, 2026 | 267.00 | 272.50 | 267.00 | 270.50 | 270.50 | 1.69% | 132,543 |
| 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 |