Fulgent Sun International (Holding) Co., Ltd. (TPE:9802)
Taiwan
· Delayed Price · Currency is TWD 86.50
-3.60 (-4.00%)
At close: Mar 9, 2026
TPE:9802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.10 | 87.10 | 84.10 | 86.50 | 86.50 | -4.00% | 1,100,826 |
| Mar 6, 2026 | 90.70 | 90.80 | 89.50 | 90.10 | 90.10 | -0.55% | 835,133 |
| Mar 5, 2026 | 92.10 | 92.50 | 90.50 | 90.60 | 90.60 | -0.11% | 1,235,857 |
| Mar 4, 2026 | 92.50 | 92.50 | 90.50 | 90.70 | 90.70 | -2.89% | 1,322,267 |
| Mar 3, 2026 | 93.70 | 94.60 | 93.20 | 93.40 | 93.40 | -1.37% | 743,909 |
| Mar 2, 2026 | 93.00 | 94.70 | 92.70 | 94.70 | 94.70 | 0.53% | 577,988 |
| Feb 26, 2026 | 95.00 | 95.80 | 94.20 | 94.20 | 94.20 | -0.63% | 669,426 |
| Feb 25, 2026 | 95.00 | 95.70 | 94.50 | 94.80 | 94.80 | 0.96% | 798,461 |
| Feb 24, 2026 | 95.70 | 95.80 | 93.20 | 93.90 | 93.90 | -1.57% | 896,967 |
| Feb 23, 2026 | 93.30 | 95.80 | 92.90 | 95.40 | 95.40 | 3.25% | 1,073,198 |
| Feb 11, 2026 | 93.00 | 93.20 | 91.80 | 92.40 | 92.40 | -1.70% | 1,433,488 |
| Feb 10, 2026 | 93.30 | 94.00 | 92.50 | 94.00 | 94.00 | 0.75% | 1,026,826 |
| Feb 9, 2026 | 94.50 | 95.00 | 93.10 | 93.30 | 93.30 | -0.43% | 956,196 |
| Feb 6, 2026 | 94.70 | 94.70 | 92.90 | 93.70 | 93.70 | -1.26% | 675,870 |
| Feb 5, 2026 | 94.20 | 96.70 | 94.20 | 94.90 | 94.90 | 0.11% | 1,090,369 |
| Feb 4, 2026 | 93.20 | 94.80 | 92.70 | 94.80 | 94.80 | 1.72% | 885,591 |
| Feb 3, 2026 | 94.50 | 95.20 | 92.90 | 93.20 | 93.20 | -0.85% | 1,434,869 |
| Feb 2, 2026 | 93.70 | 95.80 | 93.30 | 94.00 | 94.00 | -0.63% | 1,112,188 |
| Jan 30, 2026 | 95.60 | 96.10 | 94.20 | 94.60 | 94.60 | -1.05% | 1,333,861 |
| Jan 29, 2026 | 96.60 | 96.70 | 94.70 | 95.60 | 95.60 | -0.93% | 1,544,593 |
| Jan 28, 2026 | 97.00 | 97.50 | 95.70 | 96.50 | 96.50 | 0.21% | 1,127,108 |
| Jan 27, 2026 | 97.20 | 99.00 | 95.60 | 96.30 | 96.30 | 0.52% | 1,756,055 |
| Jan 26, 2026 | 95.50 | 96.30 | 95.30 | 95.80 | 95.80 | -1.24% | 1,814,501 |
| Jan 23, 2026 | 99.60 | 99.60 | 96.80 | 97.00 | 97.00 | -2.22% | 1,213,094 |
| Jan 22, 2026 | 98.40 | 99.50 | 97.20 | 99.20 | 99.20 | 1.95% | 551,035 |
| Jan 21, 2026 | 97.50 | 98.20 | 96.80 | 97.30 | 97.30 | -1.52% | 1,161,989 |
| Jan 20, 2026 | 99.70 | 100.50 | 98.60 | 98.80 | 98.80 | -0.90% | 1,655,209 |
| Jan 19, 2026 | 100.50 | 101.50 | 99.60 | 99.70 | 99.70 | -0.80% | 1,104,257 |
| Jan 16, 2026 | 102.00 | 102.00 | 100.00 | 100.50 | 100.50 | -0.50% | 658,860 |
| Jan 15, 2026 | 102.50 | 103.00 | 100.50 | 101.00 | 101.00 | -1.46% | 654,704 |
| Jan 14, 2026 | 101.50 | 103.50 | 101.50 | 102.50 | 102.50 | 0.99% | 833,269 |
| Jan 13, 2026 | 103.00 | 103.00 | 100.50 | 101.50 | 101.50 | -0.98% | 889,224 |
| Jan 12, 2026 | 102.50 | 103.00 | 101.50 | 102.50 | 102.50 | -0.49% | 1,168,679 |
| Jan 9, 2026 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 3.00% | 1,082,262 |
| Jan 8, 2026 | 100.00 | 101.00 | 99.30 | 100.00 | 100.00 | 0.10% | 1,187,152 |
| Jan 7, 2026 | 100.00 | 100.50 | 99.10 | 99.90 | 99.90 | -1.09% | 1,176,248 |
| Jan 6, 2026 | 100.50 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 795,928 |
| Jan 5, 2026 | 102.00 | 102.00 | 99.90 | 100.00 | 100.00 | -1.96% | 1,172,869 |
| Jan 2, 2026 | 102.50 | 103.50 | 101.50 | 102.00 | 102.00 | - | 607,291 |
| Dec 31, 2025 | 102.00 | 102.00 | 100.50 | 102.00 | 102.00 | - | 746,518 |
| Dec 30, 2025 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | -0.49% | 1,767,488 |
| Dec 29, 2025 | 105.00 | 106.00 | 102.00 | 102.50 | 102.50 | - | 788,706 |
| Dec 26, 2025 | 103.50 | 104.50 | 102.50 | 102.50 | 102.50 | -0.97% | 972,655 |
| Dec 24, 2025 | 105.00 | 105.50 | 103.00 | 103.50 | 103.50 | -0.96% | 582,348 |
| Dec 23, 2025 | 107.50 | 107.50 | 103.50 | 104.50 | 104.50 | -2.34% | 1,269,277 |
| Dec 22, 2025 | 106.50 | 108.00 | 106.50 | 107.00 | 107.00 | 0.94% | 487,994 |
| Dec 19, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 421,477 |
| Dec 18, 2025 | 106.00 | 107.00 | 106.00 | 106.50 | 106.50 | - | 316,131 |
| Dec 17, 2025 | 107.00 | 107.50 | 105.50 | 106.50 | 106.50 | - | 483,414 |
| Dec 16, 2025 | 107.00 | 108.00 | 106.00 | 106.50 | 106.50 | -0.93% | 404,028 |
| Dec 15, 2025 | 107.50 | 109.00 | 107.00 | 107.50 | 107.50 | -1.38% | 431,202 |
| Dec 12, 2025 | 110.00 | 110.00 | 107.50 | 109.00 | 109.00 | 0.46% | 578,792 |
| Dec 11, 2025 | 110.00 | 110.50 | 107.50 | 108.50 | 108.50 | -1.36% | 744,880 |
| Dec 10, 2025 | 108.00 | 112.00 | 107.00 | 110.00 | 110.00 | 1.85% | 1,392,365 |
| Dec 9, 2025 | 112.50 | 112.50 | 107.00 | 108.00 | 108.00 | -5.26% | 2,272,385 |
| Dec 8, 2025 | 114.50 | 115.00 | 113.50 | 114.00 | 114.00 | -0.87% | 531,369 |
| Dec 5, 2025 | 115.00 | 116.50 | 113.50 | 115.00 | 115.00 | - | 864,362 |
| Dec 4, 2025 | 113.00 | 115.50 | 112.00 | 115.00 | 115.00 | 3.14% | 1,638,473 |
| Dec 3, 2025 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | 0.45% | 442,622 |
| Dec 2, 2025 | 113.50 | 115.00 | 111.00 | 111.00 | 111.00 | -2.20% | 1,178,114 |
| Dec 1, 2025 | 111.00 | 113.50 | 109.00 | 113.50 | 113.50 | 2.25% | 1,857,728 |
| Nov 28, 2025 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | -1.77% | 2,836,073 |
| Nov 27, 2025 | 115.00 | 115.00 | 112.50 | 113.00 | 113.00 | -1.31% | 3,920,680 |
| Nov 26, 2025 | 111.00 | 116.50 | 110.50 | 114.50 | 114.50 | 4.09% | 3,606,649 |
| Nov 25, 2025 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | -0.45% | 1,469,358 |
| Nov 24, 2025 | 110.00 | 112.00 | 106.00 | 110.50 | 110.50 | 1.84% | 2,794,570 |
| Nov 21, 2025 | 105.50 | 108.50 | 105.00 | 108.50 | 108.50 | 2.36% | 1,936,483 |
| Nov 20, 2025 | 108.00 | 108.00 | 104.50 | 106.00 | 106.00 | -0.47% | 1,987,905 |
| Nov 19, 2025 | 105.00 | 109.00 | 103.50 | 106.50 | 106.50 | 1.91% | 1,810,710 |
| Nov 18, 2025 | 111.50 | 111.50 | 104.00 | 104.50 | 104.50 | -7.52% | 2,740,734 |
| Nov 17, 2025 | 114.50 | 114.50 | 110.00 | 113.00 | 113.00 | -0.44% | 3,649,232 |
| Nov 14, 2025 | 109.50 | 116.00 | 109.50 | 113.50 | 113.50 | 2.25% | 7,119,823 |
| Nov 13, 2025 | 103.00 | 111.00 | 103.00 | 111.00 | 111.00 | 9.90% | 7,534,487 |
| Nov 12, 2025 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.81% | 1,293,217 |
| Nov 11, 2025 | 100.00 | 101.00 | 99.20 | 99.20 | 99.20 | -0.30% | 779,429 |
| Nov 10, 2025 | 99.90 | 100.50 | 98.50 | 99.50 | 99.50 | 0.71% | 922,380 |
| Nov 7, 2025 | 100.00 | 100.50 | 98.60 | 98.80 | 98.80 | -1.69% | 1,289,988 |
| Nov 6, 2025 | 99.60 | 101.00 | 98.50 | 100.50 | 100.50 | 1.41% | 1,669,724 |
| Nov 5, 2025 | 98.10 | 99.30 | 97.30 | 99.10 | 99.10 | -0.30% | 1,230,193 |
| Nov 4, 2025 | 97.20 | 99.70 | 96.00 | 99.40 | 99.40 | 3.01% | 1,696,537 |
| Nov 3, 2025 | 96.30 | 97.00 | 95.40 | 96.50 | 96.50 | 0.42% | 968,670 |
| Oct 31, 2025 | 95.20 | 96.20 | 94.10 | 96.10 | 96.10 | 1.16% | 1,354,390 |
| Oct 30, 2025 | 98.10 | 98.10 | 95.00 | 95.00 | 95.00 | -3.65% | 2,818,508 |
| Oct 29, 2025 | 99.90 | 99.90 | 97.40 | 98.60 | 98.60 | -0.80% | 2,438,680 |
| Oct 28, 2025 | 102.50 | 104.00 | 98.50 | 99.40 | 99.40 | -1.09% | 3,919,062 |
| Oct 27, 2025 | 103.50 | 103.50 | 100.00 | 100.50 | 100.50 | -2.90% | 2,104,582 |
| Oct 23, 2025 | 104.00 | 105.50 | 103.00 | 103.50 | 103.50 | - | 910,514 |
| Oct 22, 2025 | 103.00 | 106.00 | 102.50 | 103.50 | 103.50 | 0.49% | 1,093,691 |
| Oct 21, 2025 | 104.50 | 104.50 | 102.50 | 103.00 | 103.00 | -0.48% | 1,094,610 |
| Oct 20, 2025 | 106.00 | 106.00 | 103.00 | 103.50 | 103.50 | -0.96% | 1,372,689 |
| Oct 17, 2025 | 104.00 | 105.50 | 103.50 | 104.50 | 104.50 | -0.48% | 954,310 |
| Oct 16, 2025 | 103.50 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 2,145,826 |
| Oct 15, 2025 | 102.00 | 103.50 | 101.50 | 103.00 | 103.00 | 1.48% | 863,266 |
| Oct 14, 2025 | 103.00 | 104.50 | 101.50 | 101.50 | 101.50 | -1.46% | 1,059,723 |
| Oct 13, 2025 | 102.00 | 103.50 | 101.00 | 103.00 | 103.00 | -3.29% | 2,162,678 |
| Oct 9, 2025 | 105.50 | 108.00 | 104.50 | 106.50 | 106.50 | 1.43% | 1,889,074 |
| Oct 8, 2025 | 103.50 | 105.50 | 103.00 | 105.00 | 105.00 | 2.44% | 1,184,754 |
| Oct 7, 2025 | 104.50 | 105.00 | 102.50 | 102.50 | 102.50 | -1.91% | 984,353 |
| Oct 3, 2025 | 104.00 | 106.00 | 103.00 | 104.50 | 104.50 | 0.97% | 2,429,926 |
| Oct 2, 2025 | 102.00 | 105.00 | 100.50 | 103.50 | 103.50 | 2.48% | 1,852,221 |