Fusheng Precision Co. Ltd.(TW:6670)
NT$264.00+4.00 (+1.54%)
TW:6670
Fusheng Precision Co. Ltd. historical prices
NT$264.00
At close:+4.00 (+1.54%)
Fusheng Precision Co. Ltd. (6670) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 259.00 | 264.00 | 256.00 | 264.00 | 264.00 | +1.54% | 348,367 | 1.87 |
| Nov 10, 2026 | 260.00 | 262.00 | 257.00 | 260.00 | 260.00 | +2.16% | 193,851 | 1.04 |
| Nov 09, 2026 | 251.00 | 262.50 | 251.00 | 260.00 | 260.00 | +2.16% | 166,832 | 0.89 |
| Nov 06, 2026 | 253.00 | 256.00 | 245.50 | 254.50 | 254.50 | -0.78% | 465,928 | 2.53 |
| Nov 05, 2026 | 258.00 | 262.00 | 256.00 | 256.50 | 256.50 | -0.19% | 220,370 | 1.21 |
| Nov 04, 2026 | 258.00 | 258.00 | 252.50 | 257.00 | 257.00 | -0.39% | 226,557 | 1.23 |
| Nov 03, 2026 | 262.50 | 264.00 | 258.00 | 258.00 | 258.00 | -2.46% | 244,183 | 1.32 |
| Nov 02, 2026 | 257.50 | 266.50 | 257.50 | 264.50 | 264.50 | +1.54% | 221,450 | 1.19 |
| Oct 30, 2026 | 262.00 | 263.00 | 260.50 | 260.50 | 260.50 | -0.76% | 271,558 | 1.45 |
| Oct 29, 2026 | 261.50 | 264.00 | 261.50 | 262.50 | 262.50 | +0.38% | 89,393 | 0.47 |
| Oct 28, 2026 | 262.00 | 262.50 | 260.50 | 261.50 | 261.50 | +0.38% | 117,706 | 0.58 |
| Oct 27, 2026 | 265.50 | 265.50 | 260.50 | 260.50 | 260.50 | -1.88% | 295,720 | 1.47 |
| Oct 26, 2026 | 265.50 | 267.50 | 265.00 | 265.50 | 265.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 265.50 | 267.50 | 265.00 | 265.50 | 265.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 265.50 | 267.50 | 265.00 | 265.50 | 265.50 | +0.38% | 131,405 | 0.61 |
| Oct 21, 2026 | 265.50 | 265.50 | 263.50 | 264.50 | 264.50 | 0.00% | 103,463 | 0.47 |
| Oct 20, 2026 | 264.00 | 265.50 | 263.50 | 264.50 | 264.50 | -0.19% | 178,919 | 0.80 |
| Oct 19, 2026 | 271.00 | 271.00 | 265.00 | 265.00 | 265.00 | -2.03% | 346,523 | 1.54 |
| Oct 16, 2026 | 274.00 | 275.00 | 269.00 | 270.50 | 270.50 | -1.28% | 193,938 | 0.85 |
| Oct 15, 2026 | 269.00 | 277.50 | 268.00 | 274.00 | 274.00 | +1.48% | 496,732 | 2.16 |
| Oct 14, 2026 | 266.50 | 270.00 | 266.50 | 270.00 | 270.00 | +1.50% | 75,391 | 0.32 |
| Oct 13, 2026 | 269.00 | 272.00 | 266.00 | 266.00 | 266.00 | -2.21% | 273,427 | 1.15 |
| Oct 12, 2026 | 275.00 | 275.00 | 269.00 | 272.00 | 272.00 | -2.51% | 392,565 | 1.64 |
| Oct 09, 2026 | 279.00 | 280.00 | 274.00 | 279.00 | 279.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 274.00 | 280.00 | 274.00 | 279.00 | 279.00 | +1.82% | 313,659 | 1.28 |
| Oct 07, 2026 | 272.00 | 274.50 | 272.00 | 274.00 | 274.00 | +1.48% | 72,357 | 0.30 |
| Oct 06, 2026 | 271.50 | 275.00 | 268.50 | 270.00 | 270.00 | 0.00% | 228,838 | 0.93 |
| Oct 05, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.18% | 96,598 | 0.39 |
| Oct 02, 2026 | 271.00 | 273.00 | 270.00 | 270.50 | 270.50 | -0.18% | 109,754 | 0.43 |
| Oct 01, 2026 | 272.00 | 273.00 | 270.00 | 271.00 | 271.00 | -0.37% | 208,364 | 0.82 |
| Sep 30, 2026 | 273.50 | 274.00 | 271.00 | 272.00 | 272.00 | -0.37% | 181,000 | 0.70 |
| Sep 29, 2026 | 273.00 | 277.00 | 273.00 | 273.00 | 273.00 | 0.00% | 232,821 | 0.89 |
| Sep 28, 2026 | 273.00 | 274.50 | 270.50 | 273.00 | 273.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 273.00 | 274.50 | 270.50 | 273.00 | 273.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 270.50 | 274.50 | 270.50 | 273.00 | 273.00 | 0.00% | 126,922 | 0.41 |
| Sep 23, 2026 | 271.00 | 273.00 | 268.50 | 273.00 | 273.00 | +0.74% | 197,980 | 0.62 |
| Sep 22, 2026 | 272.50 | 273.00 | 269.50 | 271.00 | 271.00 | -0.55% | 193,609 | 0.57 |
| Sep 21, 2026 | 275.50 | 275.50 | 271.00 | 272.50 | 272.50 | -1.09% | 123,287 | 0.31 |
| Sep 18, 2026 | 275.00 | 275.50 | 272.50 | 275.50 | 275.50 | +0.73% | 167,780 | 0.41 |
| Sep 17, 2026 | 270.00 | 274.50 | 270.00 | 273.50 | 273.50 | +1.30% | 113,298 | 0.26 |
| Sep 16, 2026 | 272.50 | 273.00 | 270.00 | 270.00 | 270.00 | -0.18% | 89,235 | 0.21 |
| Sep 15, 2026 | 274.00 | 274.00 | 270.00 | 270.50 | 270.50 | -0.73% | 164,177 | 0.37 |
| Sep 14, 2026 | 273.00 | 276.00 | 272.50 | 272.50 | 272.50 | -0.91% | 90,773 | 0.19 |
| Sep 11, 2026 | 274.50 | 278.00 | 274.00 | 275.00 | 275.00 | -0.36% | 212,003 | 0.43 |
| Sep 10, 2026 | 279.50 | 279.50 | 276.00 | 276.00 | 276.00 | -1.25% | 68,598 | 0.14 |
| Sep 09, 2026 | 279.00 | 280.00 | 277.00 | 279.50 | 279.50 | +0.18% | 149,473 | 0.29 |
| Sep 08, 2026 | 276.00 | 279.00 | 273.50 | 279.00 | 279.00 | +1.09% | 182,864 | 0.36 |
| Sep 07, 2026 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | +0.18% | 104,114 | 0.20 |
| Sep 04, 2026 | 276.00 | 277.00 | 273.50 | 275.50 | 275.50 | +0.18% | 115,088 | 0.22 |
| Sep 03, 2026 | 281.50 | 281.50 | 274.00 | 275.00 | 275.00 | -1.26% | 253,035 | 0.47 |
