Fusheng Precision Co. Ltd. 6670
TWSE · Taiwan · Consumer Durables
TWD 270.50-0.50 (-0.18%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 271.00 | 0.00% | TWD 271.00 | TWD 271.00 | TWD 271.00 | 1.06K |
| 2026-10-01 | TWD 271.00 | -0.37% | TWD 272.00 | TWD 273.00 | TWD 270.00 | 205.00K |
| 2026-09-30 | TWD 272.00 | -0.37% | TWD 273.50 | TWD 274.00 | TWD 271.00 | 178.00K |
| 2026-09-29 | TWD 273.00 | 0.00% | TWD 273.00 | TWD 277.00 | TWD 273.00 | 231.00K |
| 2026-09-24 | TWD 273.00 | 0.00% | TWD 270.50 | TWD 274.50 | TWD 270.50 | 125.02K |
| 2026-09-23 | TWD 273.00 | +0.74% | TWD 271.00 | TWD 273.00 | TWD 268.50 | 195.12K |
| 2026-09-22 | TWD 271.00 | -0.55% | TWD 272.50 | TWD 273.00 | TWD 269.50 | 192.00K |
| 2026-09-21 | TWD 272.50 | -1.09% | TWD 275.50 | TWD 275.50 | TWD 271.00 | 122.03K |
| 2026-09-18 | TWD 275.50 | +0.73% | TWD 275.00 | TWD 275.50 | TWD 272.50 | 166.12K |
| 2026-09-17 | TWD 273.50 | +1.30% | TWD 270.00 | TWD 274.50 | TWD 270.00 | 112.02K |
| 2026-09-16 | TWD 270.00 | -0.18% | TWD 272.50 | TWD 273.00 | TWD 270.00 | 87.00K |
| 2026-09-15 | TWD 270.50 | -0.73% | TWD 274.00 | TWD 274.00 | TWD 270.00 | 161.17K |
| 2026-09-14 | TWD 272.50 | -0.91% | TWD 273.00 | TWD 276.00 | TWD 272.50 | 88.50K |
| 2026-09-11 | TWD 275.00 | -0.36% | TWD 274.50 | TWD 278.00 | TWD 274.00 | 210.03K |
| 2026-09-10 | TWD 276.00 | -1.25% | TWD 279.50 | TWD 279.50 | TWD 276.00 | 67.05K |
| 2026-09-09 | TWD 279.50 | +0.18% | TWD 279.00 | TWD 280.00 | TWD 277.00 | 147.00K |
| 2026-09-08 | TWD 279.00 | +1.09% | TWD 276.00 | TWD 279.00 | TWD 273.50 | 179.09K |
| 2026-09-07 | TWD 276.00 | +0.18% | TWD 278.00 | TWD 278.00 | TWD 272.00 | 101.33K |
| 2026-09-04 | TWD 275.50 | +0.18% | TWD 276.00 | TWD 277.00 | TWD 273.50 | 113.00K |
| 2026-09-03 | TWD 275.00 | -1.26% | TWD 281.50 | TWD 281.50 | TWD 274.00 | 250.00K |
| 2026-09-02 | TWD 278.50 | +0.36% | TWD 276.50 | TWD 280.00 | TWD 273.00 | 314.02K |
| 2026-09-01 | TWD 277.50 | -3.48% | TWD 288.00 | TWD 288.00 | TWD 277.00 | 299.11K |
| 2026-08-31 | TWD 287.50 | +5.50% | TWD 274.50 | TWD 288.00 | TWD 272.50 | 582.21K |
| 2026-08-28 | TWD 272.50 | -1.80% | TWD 275.00 | TWD 275.00 | TWD 270.00 | 195.49K |
| 2026-08-27 | TWD 277.50 | +4.91% | TWD 266.50 | TWD 279.50 | TWD 266.50 | 760.35K |
| 2026-08-26 | TWD 264.50 | +0.19% | TWD 263.50 | TWD 265.00 | TWD 263.50 | 54.02K |
| 2026-08-25 | TWD 264.00 | -0.56% | TWD 264.00 | TWD 265.00 | TWD 263.00 | 72.00K |
| 2026-08-24 | TWD 265.50 | -1.12% | TWD 268.50 | TWD 268.50 | TWD 264.00 | 77.01K |
| 2026-08-21 | TWD 268.50 | +1.13% | TWD 265.50 | TWD 269.50 | TWD 265.50 | 128.11K |
| 2026-08-20 | TWD 265.50 | -0.56% | TWD 267.00 | TWD 268.50 | TWD 265.50 | 61.01K |
| 2026-08-19 | TWD 267.00 | +2.10% | TWD 261.50 | TWD 269.00 | TWD 261.50 | 243.11K |
| 2026-08-18 | TWD 261.50 | 0.00% | TWD 261.00 | TWD 263.50 | TWD 261.00 | 81.05K |
| 2026-08-17 | TWD 261.50 | 0.00% | TWD 261.50 | TWD 263.00 | TWD 260.50 | 109.03K |
| 2026-08-14 | TWD 261.50 | -2.06% | TWD 267.00 | TWD 267.00 | TWD 261.50 | 172.12K |
| 2026-08-13 | TWD 267.00 | +1.14% | TWD 266.50 | TWD 269.50 | TWD 264.50 | 232.10K |
| 2026-08-12 | TWD 264.00 | -1.86% | TWD 270.00 | TWD 273.00 | TWD 263.00 | 230.00K |
| 2026-08-11 | TWD 269.00 | +0.94% | TWD 268.50 | TWD 269.00 | TWD 265.50 | 185.09K |
| 2026-08-10 | TWD 266.50 | -0.56% | TWD 268.00 | TWD 270.00 | TWD 266.50 | 116.13K |
| 2026-08-07 | TWD 268.00 | +1.71% | TWD 264.50 | TWD 269.50 | TWD 263.50 | 304.30K |
| 2026-08-06 | TWD 263.50 | +1.93% | TWD 256.50 | TWD 263.50 | TWD 256.00 | 367.07K |
| 2026-08-05 | TWD 258.50 | +0.19% | TWD 258.00 | TWD 261.00 | TWD 256.50 | 270.03K |
| 2026-08-04 | TWD 258.00 | -0.58% | TWD 256.00 | TWD 259.50 | TWD 254.50 | 332.00K |
| 2026-08-03 | TWD 259.50 | +2.17% | TWD 255.50 | TWD 260.00 | TWD 251.50 | 297.17K |
| 2026-07-31 | TWD 254.00 | -2.87% | TWD 265.00 | TWD 270.00 | TWD 253.50 | 838.26K |
| 2026-07-30 | TWD 261.50 | -2.06% | TWD 267.50 | TWD 269.00 | TWD 261.00 | 222.01K |
| 2026-07-29 | TWD 267.00 | -0.37% | TWD 270.50 | TWD 271.50 | TWD 260.00 | 341.15K |
| 2026-07-28 | TWD 268.00 | -1.83% | TWD 273.00 | TWD 275.00 | TWD 267.50 | 224.81K |
| 2026-07-27 | TWD 273.00 | +2.06% | TWD 270.00 | TWD 273.50 | TWD 268.00 | 480.34K |
| 2026-07-24 | TWD 267.50 | +1.33% | TWD 261.50 | TWD 269.00 | TWD 261.50 | 389.06K |
| 2026-07-23 | TWD 264.00 | +0.57% | TWD 264.50 | TWD 264.50 | TWD 260.00 | 269.02K |
| 2026-07-22 | TWD 262.50 | +0.57% | TWD 261.00 | TWD 265.50 | TWD 261.00 | 544.00K |
| 2026-07-21 | TWD 261.00 | +0.38% | TWD 260.00 | TWD 263.50 | TWD 258.00 | 431.01K |
| 2026-07-20 | TWD 260.00 | +0.19% | TWD 261.50 | TWD 261.50 | TWD 254.00 | 559.00K |
| 2026-07-17 | TWD 259.50 | -1.33% | TWD 261.00 | TWD 265.00 | TWD 257.50 | 381.01K |
| 2026-07-16 | TWD 263.00 | +0.19% | TWD 263.00 | TWD 264.00 | TWD 258.00 | 468.02K |
| 2026-07-15 | TWD 262.50 | +0.96% | TWD 260.50 | TWD 262.50 | TWD 256.50 | 485.01K |
| 2026-07-14 | TWD 260.00 | +0.19% | TWD 261.50 | TWD 261.50 | TWD 254.00 | 477.05K |
| 2026-07-13 | TWD 259.50 | -0.76% | TWD 262.00 | TWD 262.00 | TWD 256.50 | 172.01K |
| 2026-07-10 | TWD 261.50 | 0.00% | TWD 261.50 | TWD 261.50 | TWD 261.50 | 0 |
| 2026-07-09 | TWD 261.50 | +1.16% | TWD 259.00 | TWD 261.50 | TWD 257.00 | 301.15K |
| 2026-07-08 | TWD 258.50 | 0.00% | TWD 259.00 | TWD 260.50 | TWD 254.00 | 331.24K |
| 2026-07-07 | TWD 258.50 | -0.39% | TWD 259.00 | TWD 264.00 | TWD 257.50 | 339.17K |
| 2026-07-06 | TWD 259.50 | +0.19% | TWD 260.00 | TWD 262.00 | TWD 258.50 | 213.01K |
| 2026-07-03 | TWD 259.00 | +1.77% | TWD 251.00 | TWD 260.00 | TWD 251.00 | 460.03K |
| 2026-07-02 | TWD 254.50 | +1.19% | TWD 250.00 | TWD 254.50 | TWD 249.50 | 460.00K |
| 2026-07-01 | TWD 251.50 | -1.57% | TWD 255.00 | TWD 255.00 | TWD 249.50 | 842.02K |
| 2026-06-30 | TWD 255.50 | +2.40% | TWD 250.00 | TWD 255.50 | TWD 246.00 | 1.23M |
| 2026-06-29 | TWD 249.50 | -0.60% | TWD 251.50 | TWD 251.50 | TWD 244.00 | 997.30K |
| 2026-06-26 | TWD 251.00 | +2.24% | TWD 243.50 | TWD 251.00 | TWD 242.50 | 999.35K |
| 2026-06-25 | TWD 245.50 | +0.61% | TWD 246.00 | TWD 246.00 | TWD 241.50 | 1.27M |
| 2026-06-24 | TWD 244.00 | -14.98% | TWD 259.00 | TWD 262.50 | TWD 244.00 | 3.62M |
| 2026-06-23 | TWD 287.00 | -1.37% | TWD 291.50 | TWD 291.50 | TWD 284.50 | 1.02M |
| 2026-06-22 | TWD 291.00 | +1.22% | TWD 288.00 | TWD 298.00 | TWD 287.00 | 1.36M |
| 2026-06-18 | TWD 287.50 | -4.33% | TWD 300.50 | TWD 300.50 | TWD 287.00 | 1.15M |
| 2026-06-17 | TWD 300.50 | +4.52% | TWD 289.00 | TWD 304.50 | TWD 283.50 | 1.77M |
| 2026-06-16 | TWD 287.50 | +0.52% | TWD 286.00 | TWD 290.50 | TWD 282.50 | 1.24M |
| 2026-06-15 | TWD 286.00 | +0.35% | TWD 285.50 | TWD 289.50 | TWD 281.50 | 995.09K |
| 2026-06-12 | TWD 285.00 | +1.06% | TWD 282.00 | TWD 288.00 | TWD 281.50 | 499.03K |
| 2026-06-11 | TWD 282.00 | +0.18% | TWD 283.00 | TWD 283.00 | TWD 278.50 | 417.10K |
| 2026-06-10 | TWD 281.50 | +0.54% | TWD 276.00 | TWD 288.00 | TWD 276.00 | 935.70K |
| 2026-06-09 | TWD 280.00 | +3.70% | TWD 271.50 | TWD 281.50 | TWD 271.50 | 592.02K |
| 2026-06-08 | TWD 270.00 | -2.17% | TWD 265.00 | TWD 275.00 | TWD 264.00 | 271.00K |
| 2026-06-05 | TWD 276.00 | -1.43% | TWD 280.50 | TWD 284.00 | TWD 276.00 | 467.07K |
| 2026-06-04 | TWD 280.00 | -0.53% | TWD 280.00 | TWD 280.50 | TWD 278.00 | 594.12K |
| 2026-06-03 | TWD 281.50 | +1.08% | TWD 275.50 | TWD 282.50 | TWD 275.50 | 646.37K |
| 2026-06-02 | TWD 278.50 | +2.39% | TWD 273.50 | TWD 278.50 | TWD 269.50 | 677.51K |
| 2026-06-01 | TWD 272.00 | +4.02% | TWD 262.50 | TWD 274.00 | TWD 261.50 | 574.38K |
| 2026-05-29 | TWD 261.50 | +1.36% | TWD 257.50 | TWD 266.00 | TWD 257.50 | 686.05K |
| 2026-05-28 | TWD 258.00 | -1.53% | TWD 262.00 | TWD 262.00 | TWD 257.00 | 781.12K |
| 2026-05-27 | TWD 262.00 | +2.95% | TWD 255.00 | TWD 262.00 | TWD 252.50 | 701.57K |