TWSE · 9802 · stock

Fulgent Sun International (Holding) Co., Ltd. (9802) stock price history

Every TWSE trading session of Fulgent Sun International (Holding) Co., Ltd. from Oct 18, 2012 to Sep 24, 2026: 3,398 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 9802 data, free keyYear by year table

9802 adjusted close, 2012 to 2026

9802Fulgent Sun International (Holding) Co.
NT$63.70-32.8% over one year
2014201620182020202220242026
NT$162.82
All time high, 2022
NT$108.83
52 week high, NT$63.00 low
3,398
Daily sessions since 2012

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

9802 key facts

  • Fulgent Sun International (Holding) Co., Ltd. (9802) closed at NT$63.70 on Sep 24, 2026 on TWSE.
  • 9802's all time high close is NT$162.82, set on Sep 13, 2022; its all time low close is NT$12.15 on Oct 29, 2012.
  • 9802's 52 week range is NT$63.00 to NT$108.83.
  • 9802 returned -32.8% over the year to Sep 24, 2026 and -14.4% over five years.
  • Over ten years 9802 returned +74%, +5.7% a year compounded.
  • 9802's deepest drawdown was -61.4% from Jul 1, 2015 to Jul 31, 2015.
  • DataCedar holds 3,398 daily sessions of 9802 history from Oct 18, 2012 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

9802 price chart, 2012 to 2026

9802 adjusted close, Oct 18, 2012 to Sep 24, 2026NT$12.45NT$28.69NT$66.12NT$152.3920122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9802 returns

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

PeriodReturn
1 month-7.8%
3 months-11.1%
6 months-16.5%
Year to date-33.1%
1 year-32.8%
3 years-38.9%
5 years-14.4%
10 years+74.1%
Since Oct 18, 2012+351.4%
Compound annual growth, 13.9 years+11.4%

9802 records

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

All time high close
NT$162.82 on Sep 13, 2022
All time low close
NT$12.15 on Oct 29, 2012
52 week high
NT$108.83 on Nov 26, 2025
52 week low
NT$63.00 on Sep 22, 2026
Deepest drawdown
-61.4% from Jul 1, 2015 to Jul 31, 2015, recovered May 8, 2017
Best single session
+10.0% on Apr 9, 2021
Worst single session
-10.0% on Oct 25, 2022
Volatility, 1 year annualised
29.8%
Sessions closing higher, 1 year
40%
Growth of 1 since 2012
4.5×
Best calendar year
2019, +196%
Worst calendar year
2018, -28%

9802 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. 2012 starts on Oct 18, 2012; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$95.75NT$97.15NT$63.00NT$63.70-33.1%164.8M178
2025NT$105.49NT$143.93NT$81.59NT$95.28-10.1%439.2M242
2024NT$114.91NT$117.06NT$90.29NT$105.93-7.5%168M242
2023NT$123.29NT$129.92NT$94.85NT$114.48-7.4%335M239
2022NT$77.73NT$164.42NT$76.38NT$123.69+60.9%553.3M246
2021NT$85.75NT$108.77NT$62.53NT$76.86-10.4%242.4M243
2020NT$96.34NT$110.67NT$45.48NT$85.75-10.7%544.8M245
2019NT$32.43NT$99.92NT$31.47NT$95.98+196.0%301.2M241
2018NT$44.85NT$46.93NT$29.71NT$32.43-27.8%52.7M245
2017NT$39.52NT$59.46NT$36.47NT$44.91+14.2%163.1M243
2016NT$31.33NT$41.71NT$27.69NT$39.33+25.8%152.2M244
2015NT$27.59NT$49.94NT$17.43NT$31.27+17.1%410M246
2014NT$18.45NT$28.71NT$16.47NT$26.72+46.5%169M248
2013NT$13.71NT$20.43NT$13.21NT$18.23+34.0%72.5M244
2012NT$13.86NT$14.72NT$11.89NT$13.61n/a30.7M52

9802 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$63.70-6.9%
August 2026NT$68.39-1.9%
July 2026NT$69.73+0.3%
June 2026NT$69.53-1.2%
May 2026NT$70.40-5.0%
April 2026NT$74.13+0.4%
March 2026NT$73.84-16.1%
February 2026NT$88.00-0.4%
January 2026NT$88.37-7.3%
December 2025NT$95.28-8.1%
November 2025NT$103.69+15.5%
October 2025NT$89.77-3.8%

About the 9802 data

Daily bars. 3,398 sessions from Oct 18, 2012 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 24, 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 Oct 18, 2012, 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/9802/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 911622 Tycoons Worldwide Group (Thailand) Public Company Limited
  • 911868 Neo-Neon Holdings Limited
  • 912000 SIM Technology Group Limited
  • 9136 Ju Teng International Holdings Limited
  • 9902 Tidehold Development Co., Ltd.
  • 9904 Pou Chen Corporation
  • 9905 Great China Metal Ind. Co., Ltd.
  • 9906 Hsin Ba Ba Corporation

Common questions

9802 share price history

Start with any symbol.

Start free