TWSE · 6670 · stock

FuSheng Precision Co., Ltd. (6670) stock price history

Every TWSE trading session of FuSheng Precision Co., Ltd. from Nov 30, 2017 to Sep 24, 2026: 2,143 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6670 data, free keyYear by year table

6670 adjusted close, 2017 to 2026

6670FuSheng Precision Co., Ltd.
NT$273.00+8.9% over one year
2020202220242026
NT$330.29
All time high, 2025
NT$288.00
52 week high, NT$215.29 low
2,143
Daily sessions since 2017

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

6670 key facts

  • FuSheng Precision Co., Ltd. (6670) closed at NT$273.00 on Sep 24, 2026 on TWSE.
  • 6670's all time high close is NT$330.29, set on May 22, 2025; its all time low close is NT$82.10 on Dec 4, 2017.
  • 6670's 52 week range is NT$215.29 to NT$288.00.
  • 6670 returned +8.9% over the year to Sep 24, 2026 and +112.4% over five years.
  • Since Nov 30, 2017 6670 returned +218%, +14.0% a year compounded.
  • 6670's deepest drawdown was -34.4% from Feb 19, 2020 to Mar 17, 2020.
  • DataCedar holds 2,143 daily sessions of 6670 history from Nov 30, 2017 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6670 price chart, 2017 to 2026

6670 adjusted close, Nov 30, 2017 to Sep 24, 2026NT$83.57NT$164.63NT$245.69NT$326.7520182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6670 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+2.8%
3 months+11.9%
6 months+4.8%
Year to date+12.1%
1 year+8.9%
3 years+60.4%
5 years+112.4%
10 yearsn/a
Since Nov 30, 2017+217.7%
Compound annual growth, 8.8 years+14.0%

6670 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$330.29 on May 22, 2025
All time low close
NT$82.10 on Dec 4, 2017
52 week high
NT$288.00 on Aug 31, 2026
52 week low
NT$215.29 on Nov 19, 2025
Deepest drawdown
-34.4% from Feb 19, 2020 to Mar 17, 2020, recovered Feb 26, 2021
Best single session
+11.3% on Apr 7, 2021
Worst single session
-10.0% on Apr 9, 2025
Volatility, 1 year annualised
27.6%
Sessions closing higher, 1 year
50%
Growth of 1 since 2017
3.2×
Best calendar year
2024, +59%
Worst calendar year
2025, -13%

6670 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 30, 2017; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$242.20NT$288.00NT$235.12NT$273.00+13.2%74.2M178
2025NT$278.56NT$339.13NT$215.29NT$241.26-13.4%152.8M242
2024NT$176.60NT$293.59NT$176.18NT$278.56+59.3%108.6M242
2023NT$160.33NT$194.30NT$155.75NT$174.91+8.8%95.6M239
2022NT$140.69NT$173.31NT$133.89NT$160.71+15.7%67M246
2021NT$121.33NT$181.31NT$112.67NT$138.90+15.5%101M243
2020NT$118.45NT$143.52NT$88.34NT$120.29+1.3%156.2M245
2019NT$100.02NT$127.71NT$90.33NT$118.78+19.1%167.9M241
2018NT$87.66NT$115.51NT$85.64NT$99.71+14.8%39M245
2017NT$85.93NT$93.25NT$78.85NT$86.82n/a565.7K22

6670 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$273.00-5.0%
August 2026NT$287.50+13.2%
July 2026NT$254.00-0.6%
June 2026NT$255.50+3.5%
May 2026NT$246.92+4.2%
April 2026NT$237.01-2.3%
March 2026NT$242.67-3.2%
February 2026NT$250.70-1.1%
January 2026NT$253.53+5.1%
December 2025NT$241.26+5.1%
November 2025NT$229.45+0.2%
October 2025NT$228.98-7.1%

About the 6670 data

Daily bars. 2,143 sessions from Nov 30, 2017 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 30, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6670/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6658 SynPower Co., Ltd.
  • 6666 Luo Lih-Fen Holding Co., Ltd.
  • 6668 Zhong Yang Technology Co.,Ltd
  • 6669 Wiwynn Corporation
  • 6671 San Neng Group Holdings Co., LTD.
  • 6672 Ventec International Group Co.,Ltd.
  • 6674 Compal Broadband Networks, Inc.
  • 6689 eCloudvalley Digital Technology Co., Ltd.

Common questions

6670 share price history

Start with any symbol.

Start free