Taiwan - Delayed Quote
TWD
Fulgent Sun International (Holding) Co., Ltd. (9802.TW)
61.70
+0.50
(+0.82%)
At close: 1:30:40 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
Nov 2, 2026
61.50
62.20
60.80
61.70
61.70
245,000
Oct 30, 2026
61.20
61.60
60.20
61.20
61.20
466,176
Oct 29, 2026
61.70
61.80
60.90
61.50
61.50
507,043
Oct 28, 2026
62.30
62.30
61.30
61.70
61.70
470,001
Oct 27, 2026
63.00
63.20
61.20
62.10
62.10
1,604,470
Oct 23, 2026
62.60
62.60
62.60
62.60
62.60
-
Oct 22, 2026
63.20
63.20
62.20
62.60
62.60
629,201
Oct 21, 2026
65.00
65.20
63.20
63.40
63.40
1,050,426
Oct 20, 2026
65.90
66.70
65.80
66.10
66.10
310,000
Oct 19, 2026
67.50
67.50
65.80
66.40
66.40
407,050
Oct 16, 2026
66.70
68.00
66.70
67.60
67.60
332,002
Oct 15, 2026
66.50
66.70
66.10
66.50
66.50
636,236
Oct 14, 2026
66.40
66.90
65.90
66.40
66.40
420,000
Oct 13, 2026
65.80
66.80
65.80
66.60
66.60
708,000
Oct 12, 2026
65.60
66.90
65.60
66.40
66.40
363,070
Oct 8, 2026
66.00
66.00
65.40
65.90
65.90
166,000
Oct 7, 2026
64.90
66.10
64.80
65.90
65.90
419,000
Oct 6, 2026
64.20
64.70
64.20
64.50
64.50
146,050
Oct 5, 2026
64.40
64.60
64.20
64.20
64.20
295,000
Oct 2, 2026
64.50
64.90
64.10
64.40
64.40
391,000
Oct 1, 2026
65.00
65.40
64.20
64.80
64.80
559,064
Sep 30, 2026
64.90
64.90
64.30
64.80
64.80
485,061
Sep 29, 2026
64.00
64.90
63.90
64.70
64.70
369,405
Sep 24, 2026
63.60
64.00
63.50
63.70
63.70
522,053
Sep 23, 2026
63.90
64.60
63.50
64.20
64.20
292,000
Sep 22, 2026
64.50
64.50
63.00
63.50
63.50
441,473
Sep 21, 2026
64.70
64.80
63.50
63.60
63.60
577,713
Sep 18, 2026
65.50
65.60
64.90
64.90
64.90
387,415
Sep 17, 2026
63.80
65.50
63.70
65.50
65.50
369,105
Sep 16, 2026
64.50
64.50
63.10
63.70
63.70
360,050
Sep 15, 2026
63.10
65.00
63.10
63.80
63.80
444,499
Sep 14, 2026
63.80
64.30
63.10
64.00
64.00
634,334
Sep 11, 2026
65.00
65.60
63.50
64.70
64.70
1,052,600
Sep 10, 2026
3.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
68.10
68.20
64.40
66.00
66.00
1,952,000
Sep 9, 2026
71.20
73.00
71.10
71.20
68.10
693,073
Sep 8, 2026
72.30
72.30
71.20
71.20
68.10
668,387
Sep 7, 2026
72.60
72.60
71.80
72.00
68.87
422,032
Sep 4, 2026
72.70
72.70
71.80
72.30
69.15
399,019
Sep 3, 2026
72.90
72.90
72.00
72.20
69.06
667,005
Sep 2, 2026
72.10
73.00
71.60
72.10
68.96
561,300
Sep 1, 2026
71.10
72.60
71.10
71.70
68.58
523,350
Aug 31, 2026
70.90
72.00
70.90
71.50
68.39
170,270
Aug 28, 2026
72.20
72.20
71.50
71.70
68.58
295,000
Aug 27, 2026
72.50
73.00
72.10
72.10
68.96
205,150
Aug 26, 2026
73.00
73.20
72.20
72.60
69.44
476,020
Aug 25, 2026
72.00
73.00
71.60
73.00
69.82
407,380
Aug 24, 2026
71.70
72.80
70.90
72.20
69.06
454,249
Aug 21, 2026
71.20
71.80
71.10
71.50
68.39
367,200
Aug 20, 2026
70.50
71.70
70.50
71.30
68.20
278,075
Aug 19, 2026
70.20
70.40
69.50
70.30
67.24
250,000
Aug 18, 2026
70.50
70.80
69.50
70.30
67.24
703,030
Aug 17, 2026
71.40
71.40
70.60
71.10
68.00
411,163
Aug 14, 2026
72.10
72.20
70.80
71.60
68.48
714,420
Aug 13, 2026
73.60
73.60
71.90
72.70
69.53
716,178
Aug 12, 2026
74.70
75.20
72.30
72.80
69.63
870,075
Aug 11, 2026
72.30
74.90
72.30
74.90
71.64
1,896,234
Aug 10, 2026
70.70
71.70
69.30
71.30
68.20
1,142,053
Aug 7, 2026
70.20
70.80
69.30
70.10
67.05
1,094,020
Aug 6, 2026
69.10
69.90
68.60
69.90
66.86
659,000
Aug 5, 2026
70.50
70.50
69.00
69.30
66.28
1,348,005
Aug 4, 2026
71.50
71.80
68.80
69.70
66.67
2,021,010
Aug 3, 2026
72.10
72.30
71.50
72.00
68.87
407,050
Jul 31, 2026
72.20
73.90
72.20
72.90
69.73
824,000
Jul 30, 2026
72.50
72.50
71.20
71.50
68.39
252,015
Jul 29, 2026
72.80
73.70
70.50
72.70
69.53
1,203,100
Jul 28, 2026
73.60
74.10
72.80
72.80
69.63
340,000
Jul 27, 2026
72.50
74.50
72.10
74.30
71.07
869,010
Jul 24, 2026
72.00
72.60
71.20
71.90
68.77
1,384,500
Jul 23, 2026
73.80
73.90
72.80
73.00
69.82
459,000
Jul 22, 2026
74.60
75.00
73.90
73.90
70.68
429,000
Jul 21, 2026
73.90
75.30
73.90
74.80
71.54
326,056
Jul 20, 2026
74.60
74.80
72.80
74.20
70.97
621,259
Jul 17, 2026
75.00
75.80
73.40
73.70
70.49
713,882
Jul 16, 2026
74.60
76.20
74.60
75.90
72.60
573,500
Jul 15, 2026
74.40
75.10
73.60
74.60
71.35
471,005
Jul 14, 2026
75.00
75.00
72.70
74.00
70.78
524,150
Jul 13, 2026
75.20
76.10
73.60
74.70
71.45
550,500
Jul 9, 2026
74.00
75.30
74.00
75.00
71.73
762,080
Jul 8, 2026
73.60
73.90
72.20
72.30
69.15
616,220
Jul 7, 2026
74.80
75.10
73.20
73.60
70.40
493,000
Jul 6, 2026
75.40
76.10
74.50
74.80
71.54
454,060
Jul 3, 2026
72.80
74.80
72.80
74.40
71.16
530,080
Jul 2, 2026
72.50
73.00
72.00
72.80
69.63
603,050
Jul 1, 2026
73.40
73.40
72.40
72.40
69.25
591,152
Jun 30, 2026
74.20
74.20
72.40
72.70
69.53
571,002
Jun 29, 2026
72.50
73.80
72.50
73.60
70.40
394,000
Jun 26, 2026
74.50
74.50
72.40
72.50
69.34
1,145,060
Jun 25, 2026
75.70
75.80
74.40
74.50
71.26
470,088
Jun 24, 2026
74.00
75.00
73.90
74.90
71.64
407,110
Jun 23, 2026
76.50
76.50
74.60
74.60
71.35
491,010
Jun 22, 2026
78.00
78.00
75.60
75.80
72.50
686,050
Jun 18, 2026
78.20
78.60
76.70
77.20
73.84
844,070
Jun 17, 2026
77.00
78.70
77.00
77.60
74.22
545,022
Jun 16, 2026
79.40
79.40
76.20
77.70
74.32
879,111
Jun 15, 2026
80.20
80.20
77.50
78.00
74.60
1,208,510
Jun 12, 2026
80.30
81.30
78.70
79.20
75.75
892,341
Jun 11, 2026
81.50
82.10
78.60
79.00
75.56
1,155,060
Jun 10, 2026
80.70
82.90
79.60
80.90
77.38
1,506,222
Jun 9, 2026
77.90
82.10
77.90
81.00
77.47
1,379,880
Jun 8, 2026
74.90
79.00
74.90
77.70
74.32
1,125,090
Jun 5, 2026
80.90
80.90
78.80
79.00
75.56
789,000
Jun 4, 2026
79.70
81.90
79.70
80.40
76.90
1,104,513
Jun 3, 2026
81.00
81.50
79.70
79.70
76.23
1,179,200
Jun 2, 2026
77.60
81.40
76.80
80.50
77.00
2,875,389
Jun 1, 2026
74.50
77.80
73.70
77.70
74.32
1,634,228
May 29, 2026
73.70
74.60
73.40
73.60
70.40
3,870,015
May 28, 2026
74.00
74.40
72.40
73.50
70.30
1,240,562
May 27, 2026
74.50
74.50
72.90
73.40
70.20
853,350
May 26, 2026
73.90
75.20
72.90
74.40
71.16
654,500
May 25, 2026
75.90
75.90
73.10
73.80
70.59
1,370,010
May 22, 2026
75.40
75.90
74.90
75.10
71.83
603,000
May 21, 2026
76.50
76.50
75.40
75.40
72.12
830,000
May 20, 2026
77.00
77.00
75.40
75.90
72.60
1,068,067
May 19, 2026
75.40
78.40
75.40
77.00
73.65
915,200
May 18, 2026
75.50
76.20
75.00
75.40
72.12
334,000
May 15, 2026
77.00
77.80
74.40
75.50
72.21
872,727
May 14, 2026
79.10
79.50
77.00
77.00
73.65
833,303
May 13, 2026
80.30
80.30
78.90
79.20
75.75
366,732
May 12, 2026
83.50
83.50
80.50
80.70
77.19
937,127
May 11, 2026
80.80
85.70
80.70
83.10
79.48
1,938,863
May 8, 2026
80.90
80.90
79.30
80.40
76.90
818,625
May 7, 2026
80.20
81.00
78.90
81.00
77.47
979,590
May 6, 2026
82.00
82.00
78.20
79.90
76.42
1,132,200
May 5, 2026
80.50
81.50
78.90
80.90
77.38
1,147,190
May 4, 2026
77.50
80.40
76.60
80.30
76.80
1,401,214
Apr 30, 2026
77.70
78.30
76.60
77.50
74.13
848,007
Apr 29, 2026
75.90
77.40
75.30
77.30
73.93
729,374
Apr 28, 2026
74.20
75.40
72.80
75.20
71.93
962,028
Apr 27, 2026
74.10
74.30
71.90
73.90
70.68
1,463,179
Apr 24, 2026
75.90
75.90
73.50
74.30
71.07
1,386,190
Apr 23, 2026
76.50
76.90
74.20
75.70
72.40
2,202,370
Apr 22, 2026
78.30
78.30
76.30
77.20
73.84
1,396,331
Apr 21, 2026
78.40
79.70
77.30
78.30
74.89
1,103,120
Apr 20, 2026
79.10
79.30
77.10
77.80
74.41
1,032,013
Apr 17, 2026
80.00
81.20
78.40
78.70
75.27
1,706,191
Apr 16, 2026
78.60
81.00
78.60
81.00
77.47
1,480,072
Apr 15, 2026
78.20
78.40
76.70
78.10
74.70
1,114,143
Apr 14, 2026
77.90
79.40
77.20
78.00
74.60
1,374,387
Apr 13, 2026
75.90
77.30
74.90
77.30
73.93
1,123,147
Apr 10, 2026
76.40
76.90
75.40
75.90
72.60
846,138
Apr 9, 2026
76.80
77.20
75.00
75.70
72.40
817,159
Apr 8, 2026
76.10
77.60
75.80
77.30
73.93
698,400
Apr 7, 2026
76.80
76.80
75.00
75.60
72.31
1,045,004
Apr 2, 2026
78.20
78.40
75.50
76.80
73.46
1,437,720
Apr 1, 2026
78.00
79.00
77.30
78.20
74.80
1,265,113
Mar 31, 2026
78.40
78.70
77.00
77.20
73.84
843,246
Mar 30, 2026
80.00
80.40
78.30
78.60
75.18
1,103,010
Mar 27, 2026
79.30
81.30
79.00
81.20
77.66
613,400
Mar 26, 2026
80.20
80.50
79.30
79.90
76.42
915,569
Mar 25, 2026
81.00
81.00
79.40
80.30
76.80
996,944
Mar 24, 2026
81.00
81.10
79.50
79.80
76.33
886,200
Mar 23, 2026
79.10
81.00
78.10
80.30
76.80
1,072,200
Mar 20, 2026
80.50
81.40
79.10
80.80
77.28
1,112,185
Mar 19, 2026
84.80
84.80
80.00
80.70
77.19
2,301,015
Mar 18, 2026
83.90
85.60
83.20
85.30
81.59
729,479
Mar 17, 2026
84.60
84.90
82.60
83.40
79.77
889,220
Mar 16, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
84.00
84.20
82.00
84.20
80.53
1,151,545
Mar 13, 2026
85.10
86.00
84.10
85.80
80.15
948,182
Mar 12, 2026
87.20
87.50
84.80
86.00
80.34
1,691,929
Mar 11, 2026
86.20
87.20
86.10
87.20
81.46
926,210
Mar 10, 2026
87.00
88.00
85.30
85.90
80.24
1,009,013
Mar 9, 2026
87.10
87.10
84.10
86.50
80.81
1,071,057
Mar 6, 2026
90.70
90.80
89.50
90.10
84.17
809,558
Mar 5, 2026
92.10
92.50
90.50
90.60
84.64
1,213,398
Mar 4, 2026
92.50
92.50
90.50
90.70
84.73
1,293,100
Mar 3, 2026
93.70
94.60
93.20
93.40
87.25
731,011
Mar 2, 2026
93.00
94.70
92.70
94.70
88.47
566,200
Feb 26, 2026
95.00
95.80
94.20
94.20
88.00
654,445
Feb 25, 2026
95.00
95.70
94.50
94.80
88.56
790,050
Feb 24, 2026
95.70
95.80
93.20
93.90
87.72
880,205
Feb 23, 2026
93.30
95.80
92.90
95.40
89.12
1,062,223
Feb 11, 2026
93.00
93.20
91.80
92.40
86.32
1,405,032
Feb 10, 2026
93.30
94.00
92.50
94.00
87.81
1,018,325
Feb 9, 2026
94.50
95.00
93.10
93.30
87.16
945,250
Feb 6, 2026
94.70
94.70
92.90
93.70
87.53
667,080
Feb 5, 2026
94.20
96.70
94.20
94.90
88.65
1,078,025
Feb 4, 2026
93.20
94.80
92.70
94.80
88.56
876,546
Feb 3, 2026
94.50
95.20
92.90
93.20
87.06
1,393,134
Feb 2, 2026
93.70
95.80
93.30
94.00
87.81
1,099,475
Jan 30, 2026
95.60
96.10
94.20
94.60
88.37
1,311,000
Jan 29, 2026
96.60
96.70
94.70
95.60
89.31
1,510,163
Jan 28, 2026
97.00
97.50
95.70
96.50
90.15
1,107,040
Jan 27, 2026
97.20
99.00
95.60
96.30
89.96
1,730,618
Jan 26, 2026
95.50
96.30
95.30
95.80
89.49
1,760,780
Jan 23, 2026
99.60
99.60
96.80
97.00
90.61
1,189,187
Jan 22, 2026
98.40
99.50
97.20
99.20
92.67
544,464
Jan 21, 2026
97.50
98.20
96.80
97.30
90.89
1,131,332
Jan 20, 2026
99.70
100.50
98.60
98.80
92.30
1,627,290
Jan 19, 2026
100.50
101.50
99.60
99.70
93.14
1,083,353
Jan 16, 2026
102.00
102.00
100.00
100.50
93.88
651,300
Jan 15, 2026
102.50
103.00
100.50
101.00
94.35
648,120
Jan 14, 2026
101.50
103.50
101.50
102.50
95.75
827,170
Jan 13, 2026
103.00
103.00
100.50
101.50
94.82
881,550
Jan 12, 2026
102.50
103.00
101.50
102.50
95.75
1,162,118
Jan 9, 2026
101.00
104.00
101.00
103.00
96.22
1,066,190
Jan 8, 2026
100.00
101.00
99.30
100.00
93.42
1,182,025
Jan 7, 2026
100.00
100.50
99.10
99.90
93.32
1,168,127
Jan 6, 2026
100.50
102.00
100.00
101.00
94.35
787,400
Jan 5, 2026
102.00
102.00
99.90
100.00
93.42
1,156,000
Jan 2, 2026
102.50
103.50
101.50
102.00
95.28
601,030
Dec 31, 2025
102.00
102.00
100.50
102.00
95.28
741,500
Dec 30, 2025
103.00
103.00
100.00
102.00
95.28
1,748,018
Dec 29, 2025
105.00
106.00
102.00
102.50
95.75
779,005
Dec 26, 2025
103.50
104.50
102.50
102.50
95.75
962,202
Dec 24, 2025
105.00
105.50
103.00
103.50
96.69
574,258
Dec 23, 2025
107.50
107.50
103.50
104.50
97.62
1,258,191
Dec 22, 2025
106.50
108.00
106.50
107.00
99.96
484,050
Dec 19, 2025
106.50
107.00
106.00
106.00
99.02
416,000
Dec 18, 2025
106.00
107.00
106.00
106.50
99.49
313,130
Dec 17, 2025
107.00
107.50
105.50
106.50
99.49
478,147
Dec 16, 2025
107.00
108.00
106.00
106.50
99.49
398,113
Dec 15, 2025
107.50
109.00
107.00
107.50
100.42
428,005
Dec 12, 2025
110.00
110.00
107.50
109.00
101.82
574,028
Dec 11, 2025
110.00
110.50
107.50
108.50
101.36
738,242
Dec 10, 2025
108.00
112.00
107.00
110.00
102.76
1,382,500
Dec 9, 2025
112.50
112.50
107.00
108.00
100.89
2,240,145
Dec 8, 2025
114.50
115.00
113.50
114.00
106.49
525,093
Dec 5, 2025
115.00
116.50
113.50
115.00
107.43
858,168
Dec 4, 2025
113.00
115.50
112.00
115.00
107.43
1,620,322
Dec 3, 2025
112.00
112.50
111.00
111.50
104.16
437,088
Dec 2, 2025
113.50
115.00
111.00
111.00
103.69
1,166,015
Dec 1, 2025
111.00
113.50
109.00
113.50
106.03
1,847,300
Nov 28, 2025
113.00
113.00
109.00
111.00
103.69
2,819,217
Nov 27, 2025
115.00
115.00
112.50
113.00
105.56
3,906,230
Nov 26, 2025
111.00
116.50
110.50
114.50
106.96
3,580,937
Nov 25, 2025
109.00
112.00
109.00
110.00
102.76
1,453,200
Nov 24, 2025
110.00
112.00
106.00
110.50
103.23
2,779,794
Nov 21, 2025
105.50
108.50
105.00
108.50
101.36
1,926,504
Nov 20, 2025
108.00
108.00
104.50
106.00
99.02
2,067,527
Nov 19, 2025
105.00
109.00
103.50
106.50
99.49
1,797,210
Nov 18, 2025
111.50
111.50
104.00
104.50
97.62
2,719,227
Nov 17, 2025
114.50
114.50
110.00
113.00
105.56
3,617,308
Nov 14, 2025
109.50
116.00
109.50
113.50
106.03
7,070,448
Nov 13, 2025
103.00
111.00
103.00
111.00
103.69
7,441,937
Nov 12, 2025
100.00
102.00
100.00
101.00
94.35
1,285,100
Nov 11, 2025
100.00
101.00
99.20
99.20
92.67
772,294
Nov 10, 2025
99.90
100.50
98.50
99.50
92.95
916,000
Nov 7, 2025
100.00
100.50
98.60
98.80
92.30
1,283,309
Nov 6, 2025
99.60
101.00
98.50
100.50
93.88
1,660,631
Nov 5, 2025
98.10
99.30
97.30
99.10
92.58
1,220,230
Nov 4, 2025
97.20
99.70
96.00
99.40
92.86
1,682,324
Nov 3, 2025
96.30
97.00
95.40
96.50
90.15
954,300
