FuSheng Precision Co., Ltd. (6670.TW) TAI
Currency In TWD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6670.TW Historical Return
If you invested 1000 NT$ in FuSheng Precision Co., Ltd. (6670.TW) since IPO date, it would be worth 2,854.63 NT$ as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 1,558.75 NT$, while 1000 NT$ invested 1 year ago would be worth 931.9 NT$. This corresponds to total returns of 185.46%, 55.88%, -6.81%, respectively, with annualized returns of 12.94%, 9.28%, -6.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6670.TW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 09, 2026 | 259 | 261.5 | 261.5 | 261.5 | 257 | 305,544 |
| July 08, 2026 | 259 | 258.5 | 258.5 | 260.5 | 254 | 336,029 |
| July 07, 2026 | 259 | 258.5 | 258.5 | 264 | 257.5 | 343,594 |
| July 06, 2026 | 260 | 259.5 | 259.5 | 262 | 258.5 | 220,322 |
| July 03, 2026 | 251 | 259 | 259 | 260 | 251 | 466,661 |
| July 02, 2026 | 250 | 254.5 | 254.5 | 254.5 | 249.5 | 462,233 |
| July 01, 2026 | 255 | 251.5 | 251.5 | 255 | 249.5 | 851,633 |
| June 30, 2026 | 250 | 255.5 | 255.5 | 255.5 | 246 | 1.23M |
| June 29, 2026 | 251.5 | 249.5 | 249.5 | 251.5 | 244 | 1.01M |
| June 26, 2026 | 243.5 | 251 | 251 | 251 | 242.5 | 1.02M |
| June 25, 2026 | 246 | 245.5 | 245.5 | 246 | 241.5 | 1.29M |
| June 24, 2026 | 259 | 244 | 244 | 262.5 | 244 | 3.69M |
| June 23, 2026 | 291.5 | 287 | 287 | 291.5 | 284.5 | 899,419 |
| June 22, 2026 | 288 | 291 | 291 | 298 | 287 | 1.38M |
| June 18, 2026 | 300.5 | 287.5 | 287.5 | 300.5 | 287 | 1.18M |
| June 17, 2026 | 289 | 300.5 | 300.5 | 304.5 | 283.5 | 1.8M |
| June 16, 2026 | 286 | 287.5 | 287.5 | 290.5 | 282.5 | 1.25M |
| June 15, 2026 | 285.5 | 286 | 286 | 289.5 | 281.5 | 1.01M |
| June 12, 2026 | 282 | 285 | 285 | 288 | 281.5 | 508,920 |
| June 11, 2026 | 283 | 282 | 282 | 283 | 278.5 | 422,217 |
| June 10, 2026 | 276 | 281.5 | 281.5 | 288 | 276 | 956,110 |
| June 09, 2026 | 271.5 | 280 | 280 | 281.5 | 271.5 | 601,199 |
| June 08, 2026 | 265 | 270 | 270 | 275 | 264 | 277,019 |
| June 05, 2026 | 280.5 | 276 | 276 | 284 | 276 | 472,175 |
| June 04, 2026 | 280 | 280 | 280 | 280.5 | 278 | 599,819 |
| June 03, 2026 | 275.5 | 281.5 | 281.5 | 282.5 | 275.5 | 660,538 |
| June 02, 2026 | 273.5 | 278.5 | 278.5 | 278.5 | 269.5 | 689,337 |
| June 01, 2026 | 262.5 | 272 | 272 | 274 | 261.5 | 591,056 |
| May 29, 2026 | 257.5 | 261.5 | 261.5 | 266 | 257.5 | 693,836 |
| May 28, 2026 | 262 | 258 | 258 | 262 | 257 | 788,859 |
| May 27, 2026 | 255 | 262 | 262 | 262 | 252.5 | 710,557 |
| May 26, 2026 | 257.5 | 254.5 | 254.5 | 257.5 | 254 | 232,228 |
| May 25, 2026 | 262 | 256 | 256 | 262 | 256 | 415,862 |
| May 22, 2026 | 260.5 | 260.5 | 260.5 | 261.5 | 259.5 | 181,989 |
| May 21, 2026 | 261.5 | 262 | 262 | 264.5 | 261 | 110,052 |
| May 20, 2026 | 264 | 259 | 259 | 264 | 258 | 232,976 |
| May 19, 2026 | 261.5 | 262.5 | 262.5 | 273 | 261.5 | 334,709 |
| May 18, 2026 | 262.5 | 262 | 262 | 265.5 | 260.5 | 412,166 |
| May 15, 2026 | 264.5 | 263 | 263 | 267 | 260.5 | 420,500 |
| May 14, 2026 | 266.5 | 263 | 263 | 267.5 | 260.5 | 337,907 |
| May 13, 2026 | 268.5 | 265 | 265 | 273 | 265 | 372,961 |
| May 12, 2026 | 262 | 274.5 | 274.5 | 277 | 262 | 866,281 |
| May 11, 2026 | 254.5 | 262.5 | 262.5 | 263 | 254 | 421,961 |
| May 08, 2026 | 256 | 254 | 254 | 258 | 251.5 | 481,093 |
| May 07, 2026 | 257.5 | 258.5 | 258.5 | 260 | 256 | 379,848 |
| May 06, 2026 | 260 | 257.5 | 257.5 | 260 | 255 | 334,045 |
| May 05, 2026 | 256 | 257 | 257 | 261.5 | 254.5 | 460,179 |
| May 04, 2026 | 251 | 256 | 256 | 256.5 | 251 | 361,754 |
| April 30, 2026 | 253 | 251 | 251 | 255 | 251 | 252,469 |
| April 29, 2026 | 251.5 | 253 | 253 | 253.5 | 250.5 | 160,668 |
| April 28, 2026 | 251.5 | 251.5 | 251.5 | 253 | 250.5 | 197,618 |
| April 27, 2026 | 252 | 253 | 253 | 254.5 | 249 | 259,877 |
| April 24, 2026 | 255 | 252 | 252 | 256 | 250.5 | 456,567 |
| April 23, 2026 | 259.5 | 253.5 | 253.5 | 259.5 | 252 | 544,055 |
| April 22, 2026 | 265.5 | 257 | 257 | 265.5 | 257 | 589,919 |
| April 21, 2026 | 264.5 | 262.5 | 262.5 | 266 | 262.5 | 763,286 |
| April 20, 2026 | 260.5 | 262.5 | 262.5 | 267 | 257.5 | 835,100 |
| April 17, 2026 | 264.5 | 260 | 260 | 265 | 258.5 | 367,344 |
| April 16, 2026 | 263.5 | 263.5 | 263.5 | 267 | 262.5 | 362,112 |
| April 15, 2026 | 264 | 263.5 | 263.5 | 265.5 | 262 | 255,797 |
AD
