Fulgent Sun International (Holding) Co., Ltd. (TPE:9802)
Taiwan
· Delayed Price · Currency is TWD 77.30
+2.10 (2.79%)
Apr 29, 2026, 1:20 PM CST
TPE:9802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.20 | 75.40 | 72.80 | 75.20 | 75.20 | 1.76% | 972,111 |
| Apr 27, 2026 | 74.10 | 74.30 | 71.90 | 73.90 | 73.90 | -0.54% | 1,478,716 |
| Apr 24, 2026 | 75.90 | 75.90 | 73.50 | 74.30 | 74.30 | -1.85% | 1,406,854 |
| Apr 23, 2026 | 76.50 | 76.90 | 74.20 | 75.70 | 75.70 | -1.94% | 2,239,768 |
| Apr 22, 2026 | 78.30 | 78.30 | 76.30 | 77.20 | 77.20 | -1.40% | 1,423,581 |
| Apr 21, 2026 | 78.40 | 79.70 | 77.30 | 78.30 | 78.30 | 0.64% | 1,113,418 |
| Apr 20, 2026 | 79.10 | 79.30 | 77.10 | 77.80 | 77.80 | -1.14% | 1,045,795 |
| Apr 17, 2026 | 80.00 | 81.20 | 78.40 | 78.70 | 78.70 | -2.84% | 1,732,041 |
| Apr 16, 2026 | 78.60 | 81.00 | 78.60 | 81.00 | 81.00 | 3.71% | 1,492,212 |
| Apr 15, 2026 | 78.20 | 78.40 | 76.70 | 78.10 | 78.10 | 0.13% | 1,126,287 |
| Apr 14, 2026 | 77.90 | 79.40 | 77.20 | 78.00 | 78.00 | 0.91% | 1,383,372 |
| Apr 13, 2026 | 75.90 | 77.30 | 74.90 | 77.30 | 77.30 | 1.84% | 1,134,213 |
| Apr 10, 2026 | 76.40 | 76.90 | 75.40 | 75.90 | 75.90 | 0.26% | 853,936 |
| Apr 9, 2026 | 76.80 | 77.20 | 75.00 | 75.70 | 75.70 | -2.07% | 834,720 |
| Apr 8, 2026 | 76.10 | 77.60 | 75.80 | 77.30 | 77.30 | 2.25% | 704,373 |
| Apr 7, 2026 | 76.80 | 76.80 | 75.00 | 75.60 | 75.60 | -1.56% | 1,062,476 |
| Apr 2, 2026 | 78.20 | 78.40 | 75.50 | 76.80 | 76.80 | -1.79% | 1,456,493 |
| Apr 1, 2026 | 78.00 | 79.00 | 77.30 | 78.20 | 78.20 | 1.30% | 1,269,691 |
| Mar 31, 2026 | 78.40 | 78.70 | 77.00 | 77.20 | 77.20 | -1.78% | 863,780 |
| Mar 30, 2026 | 80.00 | 80.40 | 78.30 | 78.60 | 78.60 | -3.20% | 1,122,540 |
| Mar 27, 2026 | 79.30 | 81.30 | 79.00 | 81.20 | 81.20 | 1.63% | 621,823 |
| Mar 26, 2026 | 80.20 | 80.50 | 79.30 | 79.90 | 79.90 | -0.50% | 930,906 |
| Mar 25, 2026 | 81.00 | 81.00 | 79.40 | 80.30 | 80.30 | 0.63% | 1,014,948 |
| Mar 24, 2026 | 81.00 | 81.10 | 79.50 | 79.80 | 79.80 | -0.62% | 895,175 |
| Mar 23, 2026 | 79.10 | 81.00 | 78.10 | 80.30 | 80.30 | -0.62% | 1,085,140 |
| Mar 20, 2026 | 80.50 | 81.40 | 79.10 | 80.80 | 80.80 | 0.12% | 1,126,917 |
| Mar 19, 2026 | 84.80 | 84.80 | 80.00 | 80.70 | 80.70 | -5.39% | 2,356,380 |
| Mar 18, 2026 | 83.90 | 85.60 | 83.20 | 85.30 | 85.30 | 2.28% | 738,250 |
| Mar 17, 2026 | 84.60 | 84.90 | 82.60 | 83.40 | 83.40 | -0.95% | 915,541 |
| Mar 16, 2026 | 84.00 | 84.20 | 82.00 | 84.20 | 84.20 | -1.86% | 1,169,788 |
| Mar 13, 2026 | 85.10 | 86.00 | 84.10 | 85.80 | 83.80 | -0.23% | 961,372 |
| Mar 12, 2026 | 87.20 | 87.50 | 84.80 | 86.00 | 84.00 | -1.38% | 1,723,670 |
| Mar 11, 2026 | 86.20 | 87.20 | 86.10 | 87.20 | 85.17 | 1.51% | 934,677 |
| Mar 10, 2026 | 87.00 | 88.00 | 85.30 | 85.90 | 83.90 | -0.69% | 1,031,391 |
| Mar 9, 2026 | 87.10 | 87.10 | 84.10 | 86.50 | 84.48 | -4.00% | 1,100,826 |
| Mar 6, 2026 | 90.70 | 90.80 | 89.50 | 90.10 | 88.00 | -0.55% | 836,691 |
| Mar 5, 2026 | 92.10 | 92.50 | 90.50 | 90.60 | 88.49 | -0.11% | 1,235,857 |
| Mar 4, 2026 | 92.50 | 92.50 | 90.50 | 90.70 | 88.59 | -2.89% | 1,322,267 |
| Mar 3, 2026 | 93.70 | 94.60 | 93.20 | 93.40 | 91.22 | -1.37% | 743,909 |
| Mar 2, 2026 | 93.00 | 94.70 | 92.70 | 94.70 | 92.49 | 0.53% | 577,988 |
| Feb 26, 2026 | 95.00 | 95.80 | 94.20 | 94.20 | 92.00 | -0.63% | 669,426 |
| Feb 25, 2026 | 95.00 | 95.70 | 94.50 | 94.80 | 92.59 | 0.96% | 800,511 |
| Feb 24, 2026 | 95.70 | 95.80 | 93.20 | 93.90 | 91.71 | -1.57% | 896,967 |
| Feb 23, 2026 | 93.30 | 95.80 | 92.90 | 95.40 | 93.18 | 3.25% | 1,074,421 |
| Feb 11, 2026 | 93.00 | 93.20 | 91.80 | 92.40 | 90.25 | -1.70% | 1,433,488 |
| Feb 10, 2026 | 93.30 | 94.00 | 92.50 | 94.00 | 91.81 | 0.75% | 1,026,826 |
| Feb 9, 2026 | 94.50 | 95.00 | 93.10 | 93.30 | 91.13 | -0.43% | 956,196 |
| Feb 6, 2026 | 94.70 | 94.70 | 92.90 | 93.70 | 91.52 | -1.26% | 675,870 |
| Feb 5, 2026 | 94.20 | 96.70 | 94.20 | 94.90 | 92.69 | 0.11% | 1,090,369 |
| Feb 4, 2026 | 93.20 | 94.80 | 92.70 | 94.80 | 92.59 | 1.72% | 885,591 |
| Feb 3, 2026 | 94.50 | 95.20 | 92.90 | 93.20 | 91.03 | -0.85% | 1,435,003 |
| Feb 2, 2026 | 93.70 | 95.80 | 93.30 | 94.00 | 91.81 | -0.63% | 1,112,188 |
| Jan 30, 2026 | 95.60 | 96.10 | 94.20 | 94.60 | 92.39 | -1.05% | 1,333,861 |
| Jan 29, 2026 | 96.60 | 96.70 | 94.70 | 95.60 | 93.37 | -0.93% | 1,544,593 |
| Jan 28, 2026 | 97.00 | 97.50 | 95.70 | 96.50 | 94.25 | 0.21% | 1,127,108 |
| Jan 27, 2026 | 97.20 | 99.00 | 95.60 | 96.30 | 94.06 | 0.52% | 1,756,055 |
| Jan 26, 2026 | 95.50 | 96.30 | 95.30 | 95.80 | 93.57 | -1.24% | 1,814,501 |
| Jan 23, 2026 | 99.60 | 99.60 | 96.80 | 97.00 | 94.74 | -2.22% | 1,213,094 |
| Jan 22, 2026 | 98.40 | 99.50 | 97.20 | 99.20 | 96.89 | 1.95% | 551,035 |
| Jan 21, 2026 | 97.50 | 98.20 | 96.80 | 97.30 | 95.03 | -1.52% | 1,161,989 |
| Jan 20, 2026 | 99.70 | 100.50 | 98.60 | 98.80 | 96.50 | -0.90% | 1,655,209 |
| Jan 19, 2026 | 100.50 | 101.50 | 99.60 | 99.70 | 97.38 | -0.80% | 1,104,257 |
| Jan 16, 2026 | 102.00 | 102.00 | 100.00 | 100.50 | 98.16 | -0.50% | 658,860 |
| Jan 15, 2026 | 102.50 | 103.00 | 100.50 | 101.00 | 98.65 | -1.46% | 654,704 |
| Jan 14, 2026 | 101.50 | 103.50 | 101.50 | 102.50 | 100.11 | 0.99% | 833,269 |
| Jan 13, 2026 | 103.00 | 103.00 | 100.50 | 101.50 | 99.13 | -0.98% | 889,224 |
| Jan 12, 2026 | 102.50 | 103.00 | 101.50 | 102.50 | 100.11 | -0.49% | 1,168,679 |
| Jan 9, 2026 | 101.00 | 104.00 | 101.00 | 103.00 | 100.60 | 3.00% | 1,082,262 |
| Jan 8, 2026 | 100.00 | 101.00 | 99.30 | 100.00 | 97.67 | 0.10% | 1,187,152 |
| Jan 7, 2026 | 100.00 | 100.50 | 99.10 | 99.90 | 97.57 | -1.09% | 1,176,248 |
| Jan 6, 2026 | 100.50 | 102.00 | 100.00 | 101.00 | 98.65 | 1.00% | 795,928 |
| Jan 5, 2026 | 102.00 | 102.00 | 99.90 | 100.00 | 97.67 | -1.96% | 1,172,869 |
| Jan 2, 2026 | 102.50 | 103.50 | 101.50 | 102.00 | 99.62 | - | 607,291 |
| Dec 31, 2025 | 102.00 | 102.00 | 100.50 | 102.00 | 99.62 | - | 746,518 |
| Dec 30, 2025 | 103.00 | 103.00 | 100.00 | 102.00 | 99.62 | -0.49% | 1,767,488 |
| Dec 29, 2025 | 105.00 | 106.00 | 102.00 | 102.50 | 100.11 | - | 788,706 |
| Dec 26, 2025 | 103.50 | 104.50 | 102.50 | 102.50 | 100.11 | -0.97% | 972,655 |
| Dec 24, 2025 | 105.00 | 105.50 | 103.00 | 103.50 | 101.09 | -0.96% | 582,606 |
| Dec 23, 2025 | 107.50 | 107.50 | 103.50 | 104.50 | 102.06 | -2.34% | 1,269,277 |
| Dec 22, 2025 | 106.50 | 108.00 | 106.50 | 107.00 | 104.51 | 0.94% | 487,994 |
| Dec 19, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 103.53 | -0.47% | 421,477 |
| Dec 18, 2025 | 106.00 | 107.00 | 106.00 | 106.50 | 104.02 | - | 316,261 |
| Dec 17, 2025 | 107.00 | 107.50 | 105.50 | 106.50 | 104.02 | - | 483,414 |
| Dec 16, 2025 | 107.00 | 108.00 | 106.00 | 106.50 | 104.02 | -0.93% | 404,028 |
| Dec 15, 2025 | 107.50 | 109.00 | 107.00 | 107.50 | 104.99 | -1.38% | 431,202 |
| Dec 12, 2025 | 110.00 | 110.00 | 107.50 | 109.00 | 106.46 | 0.46% | 578,792 |
| Dec 11, 2025 | 110.00 | 110.50 | 107.50 | 108.50 | 105.97 | -1.36% | 744,880 |
| Dec 10, 2025 | 108.00 | 112.00 | 107.00 | 110.00 | 107.44 | 1.85% | 1,392,365 |
| Dec 9, 2025 | 112.50 | 112.50 | 107.00 | 108.00 | 105.48 | -5.26% | 2,272,385 |
| Dec 8, 2025 | 114.50 | 115.00 | 113.50 | 114.00 | 111.34 | -0.87% | 531,369 |
| Dec 5, 2025 | 115.00 | 116.50 | 113.50 | 115.00 | 112.32 | - | 867,530 |
| Dec 4, 2025 | 113.00 | 115.50 | 112.00 | 115.00 | 112.32 | 3.14% | 1,638,473 |
| Dec 3, 2025 | 112.00 | 112.50 | 111.00 | 111.50 | 108.90 | 0.45% | 442,622 |
| Dec 2, 2025 | 113.50 | 115.00 | 111.00 | 111.00 | 108.41 | -2.20% | 1,178,114 |
| Dec 1, 2025 | 111.00 | 113.50 | 109.00 | 113.50 | 110.85 | 2.25% | 1,857,728 |
| Nov 28, 2025 | 113.00 | 113.00 | 109.00 | 111.00 | 108.41 | -1.77% | 2,836,073 |
| Nov 27, 2025 | 115.00 | 115.00 | 112.50 | 113.00 | 110.37 | -1.31% | 3,920,680 |
| Nov 26, 2025 | 111.00 | 116.50 | 110.50 | 114.50 | 111.83 | 4.09% | 3,606,649 |
| Nov 25, 2025 | 109.00 | 112.00 | 109.00 | 110.00 | 107.44 | -0.45% | 1,469,358 |
| Nov 24, 2025 | 110.00 | 112.00 | 106.00 | 110.50 | 107.92 | 1.84% | 2,794,570 |