Fulgent Sun International (Holding) Co., Ltd. 9802
TWSE · Taiwan · Consumer Non-Durables
TWD 64.50-0.30 (-0.46%)
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 64.50 | -0.46% | TWD 64.50 | TWD 64.90 | TWD 64.20 | 76.57K |
| 2026-10-01 | TWD 64.80 | 0.00% | TWD 65.00 | TWD 65.40 | TWD 64.20 | 559.06K |
| 2026-09-30 | TWD 64.80 | +0.15% | TWD 64.90 | TWD 64.90 | TWD 64.30 | 485.06K |
| 2026-09-29 | TWD 64.70 | +1.57% | TWD 64.00 | TWD 64.90 | TWD 63.90 | 369.41K |
| 2026-09-24 | TWD 63.70 | -0.78% | TWD 63.60 | TWD 64.00 | TWD 63.50 | 522.05K |
| 2026-09-23 | TWD 64.20 | +1.10% | TWD 63.90 | TWD 64.60 | TWD 63.50 | 292.00K |
| 2026-09-22 | TWD 63.50 | -0.16% | TWD 64.50 | TWD 64.50 | TWD 63.00 | 441.47K |
| 2026-09-21 | TWD 63.60 | -2.00% | TWD 64.70 | TWD 64.80 | TWD 63.50 | 577.71K |
| 2026-09-18 | TWD 64.90 | -0.92% | TWD 65.50 | TWD 65.60 | TWD 64.90 | 387.42K |
| 2026-09-17 | TWD 65.50 | +2.83% | TWD 63.80 | TWD 65.50 | TWD 63.70 | 369.11K |
| 2026-09-16 | TWD 63.70 | -0.16% | TWD 64.50 | TWD 64.50 | TWD 63.10 | 360.05K |
| 2026-09-15 | TWD 63.80 | -0.31% | TWD 63.10 | TWD 65.00 | TWD 63.10 | 444.50K |
| 2026-09-14 | TWD 64.00 | -1.08% | TWD 63.80 | TWD 64.30 | TWD 63.10 | 634.33K |
| 2026-09-11 | TWD 64.70 | -1.97% | TWD 65.00 | TWD 65.60 | TWD 63.50 | 1.05M |
| 2026-09-10 | TWD 66.00 | -7.30% | TWD 68.10 | TWD 68.20 | TWD 64.40 | 1.95M |
| 2026-09-09 | TWD 71.20 | 0.00% | TWD 71.20 | TWD 73.00 | TWD 71.10 | 693.07K |
| 2026-09-08 | TWD 71.20 | -1.11% | TWD 72.30 | TWD 72.30 | TWD 71.20 | 668.39K |
| 2026-09-07 | TWD 72.00 | -0.41% | TWD 72.60 | TWD 72.60 | TWD 71.80 | 422.03K |
| 2026-09-04 | TWD 72.30 | +0.14% | TWD 72.70 | TWD 72.70 | TWD 71.80 | 399.02K |
| 2026-09-03 | TWD 72.20 | +0.14% | TWD 72.90 | TWD 72.90 | TWD 72.00 | 667.01K |
| 2026-09-02 | TWD 72.10 | +0.56% | TWD 72.10 | TWD 73.00 | TWD 71.60 | 561.30K |
| 2026-09-01 | TWD 71.70 | +0.28% | TWD 71.10 | TWD 72.60 | TWD 71.10 | 523.35K |
| 2026-08-31 | TWD 71.50 | -0.28% | TWD 70.90 | TWD 72.00 | TWD 70.90 | 170.27K |
| 2026-08-28 | TWD 71.70 | -0.55% | TWD 72.20 | TWD 72.20 | TWD 71.50 | 295.00K |
| 2026-08-27 | TWD 72.10 | -0.69% | TWD 72.50 | TWD 73.00 | TWD 72.10 | 205.15K |
| 2026-08-26 | TWD 72.60 | -0.55% | TWD 73.00 | TWD 73.20 | TWD 72.20 | 476.02K |
| 2026-08-25 | TWD 73.00 | +1.11% | TWD 72.00 | TWD 73.00 | TWD 71.60 | 407.38K |
| 2026-08-24 | TWD 72.20 | +0.98% | TWD 71.70 | TWD 72.80 | TWD 70.90 | 454.25K |
| 2026-08-21 | TWD 71.50 | +0.28% | TWD 71.20 | TWD 71.80 | TWD 71.10 | 367.20K |
| 2026-08-20 | TWD 71.30 | +1.42% | TWD 70.50 | TWD 71.70 | TWD 70.50 | 278.08K |
| 2026-08-19 | TWD 70.30 | 0.00% | TWD 70.20 | TWD 70.40 | TWD 69.50 | 250.00K |
| 2026-08-18 | TWD 70.30 | -1.13% | TWD 70.50 | TWD 70.80 | TWD 69.50 | 703.03K |
| 2026-08-17 | TWD 71.10 | -0.70% | TWD 71.40 | TWD 71.40 | TWD 70.60 | 411.16K |
| 2026-08-14 | TWD 71.60 | -1.51% | TWD 72.10 | TWD 72.20 | TWD 70.80 | 714.42K |
| 2026-08-13 | TWD 72.70 | -0.14% | TWD 73.60 | TWD 73.60 | TWD 71.90 | 716.18K |
| 2026-08-12 | TWD 72.80 | -2.80% | TWD 74.70 | TWD 75.20 | TWD 72.30 | 870.08K |
| 2026-08-11 | TWD 74.90 | +5.05% | TWD 72.30 | TWD 74.90 | TWD 72.30 | 1.90M |
| 2026-08-10 | TWD 71.30 | +1.71% | TWD 70.70 | TWD 71.70 | TWD 69.30 | 1.14M |
| 2026-08-07 | TWD 70.10 | +0.29% | TWD 70.20 | TWD 70.80 | TWD 69.30 | 1.09M |
| 2026-08-06 | TWD 69.90 | +0.87% | TWD 69.10 | TWD 69.90 | TWD 68.60 | 659.00K |
| 2026-08-05 | TWD 69.30 | -0.57% | TWD 70.50 | TWD 70.50 | TWD 69.00 | 1.35M |
| 2026-08-04 | TWD 69.70 | -3.19% | TWD 71.50 | TWD 71.80 | TWD 68.80 | 2.02M |
| 2026-08-03 | TWD 72.00 | -1.23% | TWD 72.10 | TWD 72.30 | TWD 71.50 | 407.05K |
| 2026-07-31 | TWD 72.90 | +1.96% | TWD 72.20 | TWD 73.90 | TWD 72.20 | 824.00K |
| 2026-07-30 | TWD 71.50 | -1.65% | TWD 72.50 | TWD 72.50 | TWD 71.20 | 252.02K |
| 2026-07-29 | TWD 72.70 | -0.14% | TWD 72.80 | TWD 73.70 | TWD 70.50 | 1.20M |
| 2026-07-28 | TWD 72.80 | -2.02% | TWD 73.60 | TWD 74.10 | TWD 72.80 | 340.00K |
| 2026-07-27 | TWD 74.30 | +3.34% | TWD 72.50 | TWD 74.50 | TWD 72.10 | 869.01K |
| 2026-07-24 | TWD 71.90 | -1.51% | TWD 72.00 | TWD 72.60 | TWD 71.20 | 1.38M |
| 2026-07-23 | TWD 73.00 | -1.22% | TWD 73.80 | TWD 73.90 | TWD 72.80 | 459.00K |
| 2026-07-22 | TWD 73.90 | -1.20% | TWD 74.60 | TWD 75.00 | TWD 73.90 | 429.00K |
| 2026-07-21 | TWD 74.80 | +0.81% | TWD 73.90 | TWD 75.30 | TWD 73.90 | 326.06K |
| 2026-07-20 | TWD 74.20 | +0.68% | TWD 74.60 | TWD 74.80 | TWD 72.80 | 621.26K |
| 2026-07-17 | TWD 73.70 | -2.90% | TWD 75.00 | TWD 75.80 | TWD 73.40 | 713.88K |
| 2026-07-16 | TWD 75.90 | +1.74% | TWD 74.60 | TWD 76.20 | TWD 74.60 | 573.50K |
| 2026-07-15 | TWD 74.60 | +0.81% | TWD 74.40 | TWD 75.10 | TWD 73.60 | 471.01K |
| 2026-07-14 | TWD 74.00 | -0.94% | TWD 75.00 | TWD 75.00 | TWD 72.70 | 524.15K |
| 2026-07-13 | TWD 74.70 | -0.40% | TWD 75.20 | TWD 76.10 | TWD 73.60 | 550.50K |
| 2026-07-10 | TWD 75.00 | 0.00% | TWD 75.00 | TWD 75.00 | TWD 75.00 | 0 |
| 2026-07-09 | TWD 75.00 | +3.73% | TWD 74.00 | TWD 75.30 | TWD 74.00 | 762.08K |
| 2026-07-08 | TWD 72.30 | -1.77% | TWD 73.60 | TWD 73.90 | TWD 72.20 | 616.22K |
| 2026-07-07 | TWD 73.60 | -1.60% | TWD 74.80 | TWD 75.10 | TWD 73.20 | 493.00K |
| 2026-07-06 | TWD 74.80 | +0.54% | TWD 75.40 | TWD 76.10 | TWD 74.50 | 454.06K |
| 2026-07-03 | TWD 74.40 | +2.20% | TWD 72.80 | TWD 74.80 | TWD 72.80 | 530.08K |
| 2026-07-02 | TWD 72.80 | +0.55% | TWD 72.50 | TWD 73.00 | TWD 72.00 | 603.05K |
| 2026-07-01 | TWD 72.40 | -0.41% | TWD 73.40 | TWD 73.40 | TWD 72.40 | 591.15K |
| 2026-06-30 | TWD 72.70 | -1.22% | TWD 74.20 | TWD 74.20 | TWD 72.40 | 571.00K |
| 2026-06-29 | TWD 73.60 | +1.52% | TWD 72.50 | TWD 73.80 | TWD 72.50 | 394.00K |
| 2026-06-26 | TWD 72.50 | -2.68% | TWD 74.50 | TWD 74.50 | TWD 72.40 | 1.15M |
| 2026-06-25 | TWD 74.50 | -0.53% | TWD 75.70 | TWD 75.80 | TWD 74.40 | 470.09K |
| 2026-06-24 | TWD 74.90 | +0.40% | TWD 74.00 | TWD 75.00 | TWD 73.90 | 407.11K |
| 2026-06-23 | TWD 74.60 | -1.58% | TWD 76.50 | TWD 76.50 | TWD 74.60 | 491.01K |
| 2026-06-22 | TWD 75.80 | -1.81% | TWD 78.00 | TWD 78.00 | TWD 75.60 | 686.05K |
| 2026-06-18 | TWD 77.20 | -0.52% | TWD 78.20 | TWD 78.60 | TWD 76.70 | 844.07K |
| 2026-06-17 | TWD 77.60 | -0.13% | TWD 77.00 | TWD 78.70 | TWD 77.00 | 545.02K |
| 2026-06-16 | TWD 77.70 | -0.38% | TWD 79.40 | TWD 79.40 | TWD 76.20 | 879.11K |
| 2026-06-15 | TWD 78.00 | -1.52% | TWD 80.20 | TWD 80.20 | TWD 77.50 | 1.21M |
| 2026-06-12 | TWD 79.20 | +0.25% | TWD 80.30 | TWD 81.30 | TWD 78.70 | 892.34K |
| 2026-06-11 | TWD 79.00 | -2.35% | TWD 81.50 | TWD 82.10 | TWD 78.60 | 1.16M |
| 2026-06-10 | TWD 80.90 | -0.12% | TWD 80.70 | TWD 82.90 | TWD 79.60 | 1.51M |
| 2026-06-09 | TWD 81.00 | +4.25% | TWD 77.90 | TWD 82.10 | TWD 77.90 | 1.38M |
| 2026-06-08 | TWD 77.70 | -1.65% | TWD 74.90 | TWD 79.00 | TWD 74.90 | 1.13M |
| 2026-06-05 | TWD 79.00 | -1.74% | TWD 80.90 | TWD 80.90 | TWD 78.80 | 789.00K |
| 2026-06-04 | TWD 80.40 | +0.88% | TWD 79.70 | TWD 81.90 | TWD 79.70 | 1.10M |
| 2026-06-03 | TWD 79.70 | -0.99% | TWD 81.00 | TWD 81.50 | TWD 79.70 | 1.18M |
| 2026-06-02 | TWD 80.50 | +3.60% | TWD 77.60 | TWD 81.40 | TWD 76.80 | 2.88M |
| 2026-06-01 | TWD 77.70 | +5.57% | TWD 74.50 | TWD 77.80 | TWD 73.70 | 1.63M |
| 2026-05-29 | TWD 73.60 | +0.14% | TWD 73.70 | TWD 74.60 | TWD 73.40 | 3.87M |
| 2026-05-28 | TWD 73.50 | +0.14% | TWD 74.00 | TWD 74.40 | TWD 72.40 | 1.24M |
| 2026-05-27 | TWD 73.40 | -1.34% | TWD 74.50 | TWD 74.50 | TWD 72.90 | 853.35K |