Taiwan - Delayed Quote
TWD
FuSheng Precision Co., Ltd. (6670.TW)
260.50
-2.00
(-0.76%)
At close: October 30 at 1:30:38 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
262.00
263.00
260.50
260.50
260.50
264,000
Oct 29, 2026
261.50
264.00
261.50
262.50
262.50
84,100
Oct 28, 2026
262.00
262.50
260.50
261.50
261.50
111,055
Oct 27, 2026
265.50
265.50
260.50
260.50
260.50
288,000
Oct 23, 2026
265.50
265.50
265.50
265.50
265.50
-
Oct 22, 2026
265.50
267.50
265.00
265.50
265.50
128,013
Oct 21, 2026
265.50
265.50
263.50
264.50
264.50
100,020
Oct 20, 2026
264.00
265.50
263.50
264.50
264.50
178,000
Oct 19, 2026
271.00
271.00
265.00
265.00
265.00
341,000
Oct 16, 2026
274.00
275.00
269.00
270.50
270.50
188,007
Oct 15, 2026
269.00
277.50
268.00
274.00
274.00
488,100
Oct 14, 2026
266.50
270.00
266.50
270.00
270.00
74,000
Oct 13, 2026
269.00
272.00
266.00
266.00
266.00
266,000
Oct 12, 2026
275.00
275.00
269.00
272.00
272.00
382,075
Oct 8, 2026
274.00
280.00
274.00
279.00
279.00
305,264
Oct 7, 2026
272.00
274.50
272.00
274.00
274.00
69,100
Oct 6, 2026
271.50
275.00
268.50
270.00
270.00
226,225
Oct 5, 2026
271.00
272.00
270.00
270.00
270.00
95,000
Oct 2, 2026
271.00
273.00
270.00
270.50
270.50
108,000
Oct 1, 2026
272.00
273.00
270.00
271.00
271.00
205,000
Sep 30, 2026
273.50
274.00
271.00
272.00
272.00
178,002
Sep 29, 2026
273.00
277.00
273.00
273.00
273.00
231,000
Sep 24, 2026
270.50
274.50
270.50
273.00
273.00
125,016
Sep 23, 2026
271.00
273.00
268.50
273.00
273.00
195,119
Sep 22, 2026
272.50
273.00
269.50
271.00
271.00
192,000
Sep 21, 2026
275.50
275.50
271.00
272.50
272.50
122,025
Sep 18, 2026
275.00
275.50
272.50
275.50
275.50
166,115
Sep 17, 2026
270.00
274.50
270.00
273.50
273.50
112,022
Sep 16, 2026
272.50
273.00
270.00
270.00
270.00
87,000
Sep 15, 2026
274.00
274.00
270.00
270.50
270.50
161,169
Sep 14, 2026
273.00
276.00
272.50
272.50
272.50
88,500
Sep 11, 2026
274.50
278.00
274.00
275.00
275.00
210,025
Sep 10, 2026
279.50
279.50
276.00
276.00
276.00
67,051
Sep 9, 2026
279.00
280.00
277.00
279.50
279.50
147,000
Sep 8, 2026
276.00
279.00
273.50
279.00
279.00
179,090
Sep 7, 2026
278.00
278.00
272.00
276.00
276.00
101,331
Sep 4, 2026
276.00
277.00
273.50
275.50
275.50
113,000
Sep 3, 2026
281.50
281.50
274.00
275.00
275.00
250,000
Sep 2, 2026
276.50
280.00
273.00
278.50
278.50
314,020
Sep 1, 2026
288.00
288.00
277.00
277.50
277.50
299,111
Aug 31, 2026
274.50
288.00
272.50
287.50
287.50
582,213
Aug 28, 2026
275.00
275.00
270.00
272.50
272.50
195,487
Aug 27, 2026
266.50
279.50
266.50
277.50
277.50
760,352
Aug 26, 2026
263.50
265.00
263.50
264.50
264.50
54,016
Aug 25, 2026
264.00
265.00
263.00
264.00
264.00
72,000
Aug 24, 2026
268.50
268.50
264.00
265.50
265.50
77,006
Aug 21, 2026
265.50
269.50
265.50
268.50
268.50
128,110
Aug 20, 2026
267.00
268.50
265.50
265.50
265.50
61,014
Aug 19, 2026
261.50
269.00
261.50
267.00
267.00
243,108
Aug 18, 2026
261.00
263.50
261.00
261.50
261.50
81,047
Aug 17, 2026
261.50
263.00
260.50
261.50
261.50
109,032
Aug 14, 2026
267.00
267.00
261.50
261.50
261.50
172,116
Aug 13, 2026
266.50
269.50
264.50
267.00
267.00
232,100
Aug 12, 2026
270.00
273.00
263.00
264.00
264.00
230,000
Aug 11, 2026
268.50
269.00
265.50
269.00
269.00
185,088
Aug 10, 2026
268.00
270.00
266.50
266.50
266.50
116,132
Aug 7, 2026
264.50
269.50
263.50
268.00
268.00
304,300
Aug 6, 2026
256.50
263.50
256.00
263.50
263.50
367,065
Aug 5, 2026
258.00
261.00
256.50
258.50
258.50
270,026
Aug 4, 2026
256.00
259.50
254.50
258.00
258.00
332,000
Aug 3, 2026
255.50
260.00
251.50
259.50
259.50
297,170
Jul 31, 2026
265.00
270.00
253.50
254.00
254.00
838,256
Jul 30, 2026
267.50
269.00
261.00
261.50
261.50
222,006
Jul 29, 2026
270.50
271.50
260.00
267.00
267.00
341,146
Jul 28, 2026
273.00
275.00
267.50
268.00
268.00
224,807
Jul 27, 2026
270.00
273.50
268.00
273.00
273.00
480,338
Jul 24, 2026
261.50
269.00
261.50
267.50
267.50
389,060
Jul 23, 2026
264.50
264.50
260.00
264.00
264.00
269,015
Jul 22, 2026
261.00
265.50
261.00
262.50
262.50
544,003
Jul 21, 2026
260.00
263.50
258.00
261.00
261.00
431,010
Jul 20, 2026
261.50
261.50
254.00
260.00
260.00
559,000
Jul 17, 2026
261.00
265.00
257.50
259.50
259.50
381,010
Jul 16, 2026
263.00
264.00
258.00
263.00
263.00
468,018
Jul 15, 2026
260.50
262.50
256.50
262.50
262.50
485,010
Jul 14, 2026
261.50
261.50
254.00
260.00
260.00
477,054
Jul 13, 2026
262.00
262.00
256.50
259.50
259.50
172,011
Jul 9, 2026
259.00
261.50
257.00
261.50
261.50
301,151
Jul 8, 2026
259.00
260.50
254.00
258.50
258.50
331,237
Jul 7, 2026
259.00
264.00
257.50
258.50
258.50
339,167
Jul 6, 2026
260.00
262.00
258.50
259.50
259.50
213,006
Jul 3, 2026
251.00
260.00
251.00
259.00
259.00
460,030
Jul 2, 2026
250.00
254.50
249.50
254.50
254.50
460,000
Jul 1, 2026
255.00
255.00
249.50
251.50
251.50
842,019
Jun 30, 2026
250.00
255.50
246.00
255.50
255.50
1,226,010
Jun 29, 2026
251.50
251.50
244.00
249.50
249.50
997,300
Jun 26, 2026
243.50
251.00
242.50
251.00
251.00
999,345
Jun 25, 2026
246.00
246.00
241.50
245.50
245.50
1,267,237
Jun 24, 2026
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
259.00
262.50
244.00
244.00
244.00
3,624,383
Jun 23, 2026
291.50
291.50
284.50
287.00
271.00
1,023,071
Jun 22, 2026
288.00
298.00
287.00
291.00
274.78
1,364,114
Jun 18, 2026
300.50
300.50
287.00
287.50
271.47
1,153,446
Jun 17, 2026
289.00
304.50
283.50
300.50
283.75
1,769,049
Jun 16, 2026
286.00
290.50
282.50
287.50
271.47
1,239,131
Jun 15, 2026
285.50
289.50
281.50
286.00
270.06
995,091
Jun 12, 2026
282.00
288.00
281.50
285.00
269.11
499,034
Jun 11, 2026
283.00
283.00
278.50
282.00
266.28
417,100
Jun 10, 2026
276.00
288.00
276.00
281.50
265.81
935,703
Jun 9, 2026
271.50
281.50
271.50
280.00
264.39
592,018
Jun 8, 2026
265.00
275.00
264.00
270.00
254.95
271,000
Jun 5, 2026
280.50
284.00
276.00
276.00
260.61
467,071
Jun 4, 2026
280.00
280.50
278.00
280.00
264.39
594,123
Jun 3, 2026
275.50
282.50
275.50
281.50
265.81
646,368
Jun 2, 2026
273.50
278.50
269.50
278.50
262.97
677,510
Jun 1, 2026
262.50
274.00
261.50
272.00
256.84
574,378
May 29, 2026
257.50
266.00
257.50
261.50
246.92
686,047
May 28, 2026
262.00
262.00
257.00
258.00
243.62
781,118
May 27, 2026
255.00
262.00
252.50
262.00
247.39
701,574
May 26, 2026
257.50
257.50
254.00
254.50
240.31
224,100
May 25, 2026
262.00
262.00
256.00
256.00
241.73
403,103
May 22, 2026
260.50
261.50
259.50
260.50
245.98
179,042
May 21, 2026
261.50
264.50
261.00
262.00
247.39
109,050
May 20, 2026
264.00
264.00
258.00
259.00
244.56
227,020
May 19, 2026
261.50
273.00
261.50
262.50
247.87
329,179
May 18, 2026
262.50
265.50
260.50
262.00
247.39
409,005
May 15, 2026
264.50
267.00
260.50
263.00
248.34
417,057
May 14, 2026
266.50
267.50
260.50
263.00
248.34
369,242
May 13, 2026
268.50
273.00
265.00
265.00
250.23
366,143
May 12, 2026
262.00
277.00
262.00
274.50
259.20
847,205
May 11, 2026
254.50
263.00
254.00
262.50
247.87
461,126
May 8, 2026
256.00
258.00
251.50
254.00
239.84
487,098
May 7, 2026
257.50
260.00
256.00
258.50
244.09
374,128
May 6, 2026
260.00
260.00
255.00
257.50
243.14
356,015
May 5, 2026
256.00
261.50
254.50
257.00
242.67
452,000
May 4, 2026
251.00
256.50
251.00
256.00
241.73
368,041
Apr 30, 2026
253.00
255.00
251.00
251.00
237.01
248,003
Apr 29, 2026
251.50
253.50
250.50
253.00
238.90
159,240
Apr 28, 2026
251.50
253.00
250.50
251.50
237.48
218,020
Apr 27, 2026
252.00
254.50
249.00
253.00
238.90
254,001
Apr 24, 2026
255.00
256.00
250.50
252.00
237.95
464,176
Apr 23, 2026
259.50
259.50
252.00
253.50
239.37
529,020
Apr 22, 2026
265.50
265.50
257.00
257.00
242.67
572,040
Apr 21, 2026
264.50
266.00
262.50
262.50
247.87
757,051
Apr 20, 2026
260.50
267.00
257.50
262.50
247.87
825,000
Apr 17, 2026
264.50
265.00
258.50
260.00
245.51
361,027
Apr 16, 2026
263.50
267.00
262.50
263.50
248.81
358,103
Apr 15, 2026
264.00
265.50
262.00
263.50
248.81
251,000
Apr 14, 2026
267.00
267.00
263.00
263.50
248.81
269,014
Apr 13, 2026
263.00
266.00
261.00
263.50
248.81
721,040
Apr 10, 2026
265.00
268.00
264.50
265.50
250.70
487,000
Apr 9, 2026
262.00
266.00
261.50
263.50
248.81
581,243
Apr 8, 2026
263.00
264.00
260.50
262.00
247.39
349,000
Apr 7, 2026
256.00
260.00
254.50
258.50
244.09
326,126
Apr 2, 2026
265.00
265.00
253.50
257.00
242.67
473,002
Apr 1, 2026
263.50
265.00
259.50
265.00
250.23
557,163
Mar 31, 2026
259.00
261.00
256.00
257.00
242.67
211,400
Mar 30, 2026
263.50
265.00
259.00
260.00
245.51
374,020
Mar 27, 2026
268.00
271.00
262.50
268.00
253.06
495,189
Mar 26, 2026
278.50
278.50
270.00
271.00
255.89
318,023
Mar 25, 2026
280.00
281.00
272.50
277.50
262.03
200,008
Mar 24, 2026
280.00
280.00
273.50
276.00
260.61
348,134
Mar 23, 2026
273.50
280.00
273.50
277.00
261.56
381,001
Mar 20, 2026
271.50
281.00
271.50
281.00
265.33
560,194
Mar 19, 2026
276.50
276.50
271.00
271.50
256.36
293,240
Mar 18, 2026
281.00
281.00
277.00
279.00
263.45
189,123
Mar 17, 2026
279.50
281.00
276.50
280.50
264.86
372,005
Mar 16, 2026
276.00
281.00
276.00
278.50
262.97
240,114
Mar 13, 2026
271.50
277.00
269.00
276.00
260.61
168,322
Mar 12, 2026
272.50
277.00
271.50
271.50
256.36
171,070
Mar 11, 2026
271.50
277.50
270.50
276.00
260.61
257,195
Mar 10, 2026
267.00
272.50
267.00
270.50
255.42
127,117
Mar 9, 2026
262.00
268.50
260.50
266.00
251.17
265,000
Mar 6, 2026
266.00
269.50
265.50
269.00
254.00
89,110
Mar 5, 2026
265.50
270.00
264.50
268.00
253.06
272,020
Mar 4, 2026
270.50
270.50
262.00
262.00
247.39
341,208
Mar 3, 2026
269.50
274.00
268.00
271.50
256.36
193,073
Mar 2, 2026
265.00
273.00
262.00
271.50
256.36
309,115
Feb 26, 2026
266.00
268.00
262.50
265.50
250.70
223,000
Feb 25, 2026
272.00
275.00
265.50
265.50
250.70
312,100
Feb 24, 2026
271.50
272.50
269.00
272.00
256.84
146,015
Feb 23, 2026
269.00
273.00
267.00
273.00
257.78
264,218
Feb 11, 2026
266.50
266.50
261.00
265.50
250.70
464,025
Feb 10, 2026
267.00
267.00
260.50
265.00
250.23
961,202
Feb 9, 2026
279.00
279.00
271.00
273.00
257.78
143,330
Feb 6, 2026
275.00
277.50
272.00
274.50
259.20
257,387
Feb 5, 2026
276.50
282.50
275.50
278.50
262.97
237,035
Feb 4, 2026
269.50
279.00
269.50
276.50
261.09
317,120
Feb 3, 2026
268.00
273.50
267.00
270.50
255.42
256,040
Feb 2, 2026
267.00
267.50
261.50
266.50
251.64
294,005
Jan 30, 2026
272.50
272.50
267.00
268.50
253.53
378,076
Jan 29, 2026
269.00
273.00
267.00
270.50
255.42
255,138
Jan 28, 2026
272.00
272.50
268.50
268.50
253.53
409,452
Jan 27, 2026
273.00
275.00
271.00
271.50
256.36
125,125
Jan 26, 2026
277.50
278.00
271.50
273.00
257.78
152,020
Jan 23, 2026
277.00
279.50
273.50
277.00
261.56
332,199
Jan 22, 2026
280.00
280.50
275.00
277.00
261.56
292,031
Jan 21, 2026
277.00
279.50
275.50
278.50
262.97
208,010
Jan 20, 2026
277.50
278.00
275.00
278.00
262.50
243,074
Jan 19, 2026
284.00
284.00
275.00
277.00
261.56
350,311
Jan 16, 2026
280.00
284.00
279.50
282.50
266.75
503,242
Jan 15, 2026
278.50
284.50
277.50
280.00
264.39
732,300
Jan 14, 2026
279.00
280.50
276.50
277.50
262.03
367,046
Jan 13, 2026
273.00
279.50
268.00
279.00
263.45
1,025,156
Jan 12, 2026
265.00
272.50
264.50
272.00
256.84
868,390
Jan 9, 2026
263.00
265.50
261.50
263.00
248.34
355,153
Jan 8, 2026
259.50
263.50
259.50
262.50
247.87
440,221
Jan 7, 2026
254.00
259.00
254.00
259.00
244.56
313,435
Jan 6, 2026
252.50
256.00
251.00
256.00
241.73
304,427
Jan 5, 2026
250.50
254.50
249.00
251.50
237.48
394,001
Jan 2, 2026
256.50
256.50
250.00
250.00
236.06
466,160
Dec 31, 2025
258.00
258.00
254.00
255.50
241.26
284,117
Dec 30, 2025
255.00
258.00
252.50
258.00
243.62
318,285
Dec 29, 2025
258.00
262.50
255.50
255.50
241.26
580,243
Dec 26, 2025
257.00
262.50
257.00
258.00
243.62
890,020
Dec 24, 2025
252.50
257.00
252.50
255.00
240.78
1,061,180
Dec 23, 2025
258.50
260.00
251.50
252.50
238.42
1,007,004
Dec 22, 2025
258.00
261.50
255.00
258.00
243.62
999,481
Dec 19, 2025
255.00
257.50
253.00
257.50
243.14
869,015
Dec 18, 2025
257.00
257.00
252.50
254.00
239.84
774,007
Dec 17, 2025
259.00
261.00
255.50
257.50
243.14
698,001
Dec 16, 2025
254.50
257.00
252.00
257.00
242.67
530,000
Dec 15, 2025
261.50
264.00
257.00
257.00
242.67
363,005
Dec 12, 2025
260.00
264.50
258.00
261.50
246.92
373,021
Dec 11, 2025
251.00
259.50
251.00
257.00
242.67
446,017
Dec 10, 2025
246.00
252.50
246.00
250.50
236.53
338,009
Dec 9, 2025
249.00
249.00
244.50
246.00
232.29
423,232
Dec 8, 2025
255.50
258.50
249.00
249.00
235.12
417,280
Dec 5, 2025
257.50
257.50
254.00
254.50
240.31
421,144
Dec 4, 2025
249.00
260.00
249.00
255.50
241.26
673,015
Dec 3, 2025
248.50
250.50
246.50
248.00
234.17
212,005
Dec 2, 2025
249.00
250.00
247.00
248.00
234.17
211,006
Dec 1, 2025
243.00
249.50
242.00
249.50
235.59
326,102
Nov 28, 2025
241.50
243.00
240.00
243.00
229.45
256,000
Nov 27, 2025
243.00
245.50
240.50
240.50
227.09
183,045
Nov 26, 2025
241.00
246.50
241.00
245.00
231.34
221,000
Nov 25, 2025
242.50
242.50
238.00
238.00
224.73
176,005
Nov 24, 2025
236.00
241.50
235.50
241.50
228.04
323,005
Nov 21, 2025
233.50
235.50
231.00
234.50
221.43
207,000
Nov 20, 2025
232.50
237.00
232.00
234.00
220.95
294,105
Nov 19, 2025
232.50
233.00
228.00
231.50
218.59
289,000
Nov 18, 2025
239.50
239.50
229.50
233.00
220.01
658,008
Nov 17, 2025
244.50
244.50
240.00
240.50
227.09
361,054
Nov 14, 2025
252.00
253.50
243.00
243.50
229.93
361,050
Nov 13, 2025
256.50
258.00
252.00
253.00
238.90
316,000
Nov 12, 2025
254.00
257.00
253.50
256.50
242.20
370,416
Nov 11, 2025
253.00
254.00
251.00
252.50
238.42
194,010
Nov 10, 2025
250.50
254.50
246.50
251.00
237.01
437,012
Nov 7, 2025
245.50
248.50
243.50
247.50
233.70
175,100
Nov 6, 2025
247.50
247.50
244.50
245.50
231.81
126,200
Nov 5, 2025
244.00
245.50
242.00
245.00
231.34
168,036
Nov 4, 2025
245.50
247.00
244.00
247.00
233.23
177,006
Nov 3, 2025
242.50
249.00
242.50
245.50
231.81
183,050
Oct 31, 2025
247.00
247.00
242.50
242.50
228.98
362,120
Oct 30, 2025
241.50
245.50
241.50
244.50
230.87
367,055
