Fwusow Industry Co., Ltd. (TPE:1219)
Taiwan
· Delayed Price · Currency is TWD 13.75
-0.15 (-1.08%)
Mar 10, 2026, 9:05 AM CST
Fwusow Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.55 | 13.95 | 13.35 | 13.90 | 13.90 | 2.96% | 1,038,871 |
| Mar 6, 2026 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 1.12% | 151,555 |
| Mar 5, 2026 | 13.45 | 13.45 | 13.30 | 13.35 | 13.35 | -0.37% | 213,143 |
| Mar 4, 2026 | 13.55 | 13.60 | 13.35 | 13.40 | 13.40 | -1.11% | 512,104 |
| Mar 3, 2026 | 13.55 | 13.60 | 13.50 | 13.55 | 13.55 | - | 166,120 |
| Mar 2, 2026 | 13.65 | 13.70 | 13.55 | 13.55 | 13.55 | -0.73% | 345,219 |
| Feb 26, 2026 | 13.55 | 13.70 | 13.55 | 13.65 | 13.65 | 0.37% | 228,349 |
| Feb 25, 2026 | 13.65 | 13.65 | 13.50 | 13.60 | 13.60 | -0.37% | 285,299 |
| Feb 24, 2026 | 13.65 | 13.75 | 13.50 | 13.65 | 13.65 | - | 220,835 |
| Feb 23, 2026 | 13.60 | 13.70 | 13.50 | 13.65 | 13.65 | 0.74% | 551,780 |
| Feb 11, 2026 | 13.60 | 13.60 | 13.40 | 13.55 | 13.55 | -0.37% | 423,845 |
| Feb 10, 2026 | 13.60 | 13.60 | 13.45 | 13.60 | 13.60 | 0.37% | 157,098 |
| Feb 9, 2026 | 13.55 | 13.60 | 13.50 | 13.55 | 13.55 | - | 133,454 |
| Feb 6, 2026 | 13.55 | 13.60 | 13.50 | 13.55 | 13.55 | - | 180,035 |
| Feb 5, 2026 | 13.50 | 13.60 | 13.50 | 13.55 | 13.55 | 0.37% | 142,022 |
| Feb 4, 2026 | 13.50 | 13.60 | 13.45 | 13.50 | 13.50 | - | 368,232 |
| Feb 3, 2026 | 13.45 | 13.55 | 13.40 | 13.50 | 13.50 | - | 126,463 |
| Feb 2, 2026 | 13.55 | 13.55 | 13.35 | 13.50 | 13.50 | -0.37% | 327,057 |
| Jan 30, 2026 | 13.50 | 13.60 | 13.50 | 13.55 | 13.55 | 0.37% | 299,884 |
| Jan 29, 2026 | 13.50 | 13.55 | 13.45 | 13.50 | 13.50 | - | 169,984 |
| Jan 28, 2026 | 13.50 | 13.50 | 13.35 | 13.50 | 13.50 | 0.37% | 282,681 |
| Jan 27, 2026 | 13.50 | 13.50 | 13.40 | 13.45 | 13.45 | -0.37% | 291,710 |
| Jan 26, 2026 | 13.50 | 13.60 | 13.45 | 13.50 | 13.50 | - | 253,528 |
| Jan 23, 2026 | 13.45 | 13.50 | 13.40 | 13.50 | 13.50 | 0.37% | 130,207 |
| Jan 22, 2026 | 13.35 | 13.50 | 13.35 | 13.45 | 13.45 | 0.75% | 278,150 |
| Jan 21, 2026 | 13.40 | 13.45 | 13.35 | 13.35 | 13.35 | -0.74% | 396,140 |
| Jan 20, 2026 | 13.45 | 13.55 | 13.40 | 13.45 | 13.45 | -0.37% | 229,468 |
| Jan 19, 2026 | 13.45 | 13.60 | 13.40 | 13.50 | 13.50 | -0.37% | 306,410 |
| Jan 16, 2026 | 13.70 | 13.70 | 13.45 | 13.55 | 13.55 | -1.09% | 411,213 |
| Jan 15, 2026 | 13.65 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 347,975 |
| Jan 14, 2026 | 13.60 | 13.65 | 13.55 | 13.60 | 13.60 | 0.37% | 263,479 |
| Jan 13, 2026 | 13.50 | 13.55 | 13.35 | 13.55 | 13.55 | 0.74% | 232,278 |
| Jan 12, 2026 | 13.40 | 13.55 | 13.35 | 13.45 | 13.45 | -0.37% | 289,069 |
| Jan 9, 2026 | 13.50 | 13.50 | 13.35 | 13.50 | 13.50 | 1.12% | 145,421 |
| Jan 8, 2026 | 13.35 | 13.45 | 13.30 | 13.35 | 13.35 | 0.38% | 198,503 |
| Jan 7, 2026 | 13.30 | 13.35 | 13.25 | 13.30 | 13.30 | - | 301,077 |
| Jan 6, 2026 | 13.35 | 13.35 | 13.20 | 13.30 | 13.30 | -0.37% | 450,026 |
| Jan 5, 2026 | 13.45 | 13.45 | 13.20 | 13.35 | 13.35 | -0.74% | 567,274 |
| Jan 2, 2026 | 13.50 | 13.50 | 13.40 | 13.45 | 13.45 | - | 163,678 |
| Dec 31, 2025 | 13.50 | 13.50 | 13.40 | 13.45 | 13.45 | - | 199,515 |
| Dec 30, 2025 | 13.50 | 13.50 | 13.45 | 13.45 | 13.45 | -0.37% | 162,084 |
| Dec 29, 2025 | 13.45 | 13.50 | 13.40 | 13.50 | 13.50 | 0.37% | 104,120 |
| Dec 26, 2025 | 13.50 | 13.55 | 13.45 | 13.45 | 13.45 | - | 86,555 |
| Dec 24, 2025 | 13.50 | 13.50 | 13.45 | 13.45 | 13.45 | -0.37% | 115,930 |
| Dec 23, 2025 | 13.50 | 13.60 | 13.45 | 13.50 | 13.50 | - | 94,072 |
| Dec 22, 2025 | 13.70 | 13.70 | 13.45 | 13.50 | 13.50 | -0.74% | 98,725 |
| Dec 19, 2025 | 13.45 | 13.60 | 13.40 | 13.60 | 13.60 | 0.74% | 243,216 |
| Dec 18, 2025 | 13.50 | 13.55 | 13.45 | 13.50 | 13.50 | - | 109,622 |
| Dec 17, 2025 | 13.50 | 13.55 | 13.45 | 13.50 | 13.50 | - | 99,247 |
| Dec 16, 2025 | 13.50 | 13.60 | 13.45 | 13.50 | 13.50 | -0.37% | 118,897 |
| Dec 15, 2025 | 13.55 | 13.65 | 13.50 | 13.55 | 13.55 | - | 161,131 |
| Dec 12, 2025 | 13.65 | 13.65 | 13.50 | 13.55 | 13.55 | -0.37% | 178,834 |
| Dec 11, 2025 | 13.65 | 13.65 | 13.60 | 13.60 | 13.60 | -0.73% | 108,857 |
| Dec 10, 2025 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 73,617 |
| Dec 9, 2025 | 13.80 | 13.90 | 13.70 | 13.80 | 13.80 | -0.36% | 156,799 |
| Dec 8, 2025 | 13.90 | 13.90 | 13.80 | 13.85 | 13.85 | 0.36% | 119,902 |
| Dec 5, 2025 | 13.85 | 13.85 | 13.75 | 13.80 | 13.80 | -0.36% | 228,522 |
| Dec 4, 2025 | 13.80 | 13.85 | 13.75 | 13.85 | 13.85 | 0.73% | 166,430 |
| Dec 3, 2025 | 13.70 | 13.80 | 13.60 | 13.75 | 13.75 | 0.36% | 230,654 |
| Dec 2, 2025 | 13.65 | 13.70 | 13.60 | 13.70 | 13.70 | 1.11% | 448,813 |
| Dec 1, 2025 | 13.55 | 13.65 | 13.55 | 13.55 | 13.55 | -0.37% | 195,691 |
| Nov 28, 2025 | 13.55 | 13.65 | 13.50 | 13.60 | 13.60 | -0.37% | 118,148 |
| Nov 27, 2025 | 13.55 | 13.65 | 13.50 | 13.65 | 13.65 | 0.37% | 82,403 |
| Nov 26, 2025 | 13.55 | 13.60 | 13.50 | 13.60 | 13.60 | 0.37% | 138,087 |
| Nov 25, 2025 | 13.70 | 13.70 | 13.50 | 13.55 | 13.55 | -1.09% | 117,925 |
| Nov 24, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | 1.11% | 155,853 |
| Nov 21, 2025 | 13.55 | 13.55 | 13.40 | 13.55 | 13.55 | 0.37% | 155,633 |
| Nov 20, 2025 | 13.45 | 13.55 | 13.45 | 13.50 | 13.50 | - | 98,254 |
| Nov 19, 2025 | 13.65 | 13.65 | 13.35 | 13.50 | 13.50 | -0.74% | 339,649 |
| Nov 18, 2025 | 13.55 | 13.65 | 13.50 | 13.60 | 13.60 | -0.37% | 305,091 |
| Nov 17, 2025 | 13.65 | 13.65 | 13.50 | 13.65 | 13.65 | - | 194,262 |
| Nov 14, 2025 | 13.65 | 13.75 | 13.60 | 13.65 | 13.65 | - | 94,947 |
| Nov 13, 2025 | 13.70 | 13.70 | 13.60 | 13.65 | 13.65 | - | 226,855 |
| Nov 12, 2025 | 13.70 | 13.70 | 13.55 | 13.65 | 13.65 | - | 109,107 |
| Nov 11, 2025 | 13.60 | 13.65 | 13.50 | 13.65 | 13.65 | 0.37% | 274,944 |
| Nov 10, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | -0.73% | 135,185 |
| Nov 7, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.11% | 170,483 |
| Nov 6, 2025 | 13.60 | 13.60 | 13.50 | 13.55 | 13.55 | 0.74% | 145,332 |
| Nov 5, 2025 | 13.50 | 13.55 | 13.35 | 13.45 | 13.45 | -0.37% | 243,119 |
| Nov 4, 2025 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | -1.10% | 356,793 |
| Nov 3, 2025 | 13.65 | 13.65 | 13.50 | 13.65 | 13.65 | - | 375,031 |
| Oct 31, 2025 | 13.80 | 13.80 | 13.60 | 13.65 | 13.65 | - | 364,067 |
| Oct 30, 2025 | 13.70 | 13.70 | 13.55 | 13.65 | 13.65 | -0.36% | 410,627 |
| Oct 29, 2025 | 13.75 | 13.75 | 13.60 | 13.70 | 13.70 | -0.36% | 532,987 |
| Oct 28, 2025 | 14.25 | 14.25 | 13.70 | 13.75 | 13.75 | -2.83% | 1,172,149 |
| Oct 27, 2025 | 14.95 | 14.95 | 14.00 | 14.15 | 14.15 | -0.70% | 2,493,480 |
| Oct 23, 2025 | 14.70 | 15.20 | 14.15 | 14.25 | 14.25 | -0.35% | 5,836,416 |
| Oct 22, 2025 | 13.55 | 14.30 | 13.45 | 14.30 | 14.30 | 5.54% | 2,099,477 |
| Oct 21, 2025 | 13.65 | 13.65 | 13.55 | 13.55 | 13.55 | -0.37% | 209,696 |
| Oct 20, 2025 | 13.60 | 13.60 | 13.55 | 13.60 | 13.60 | - | 230,093 |
| Oct 17, 2025 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | - | 109,633 |
| Oct 16, 2025 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | 0.37% | 137,351 |
| Oct 15, 2025 | 13.60 | 13.65 | 13.50 | 13.55 | 13.55 | 0.37% | 496,875 |
| Oct 14, 2025 | 13.55 | 13.65 | 13.45 | 13.50 | 13.50 | - | 448,744 |
| Oct 13, 2025 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | 169,280 |
| Oct 9, 2025 | 13.55 | 13.60 | 13.50 | 13.60 | 13.60 | 0.37% | 107,363 |
| Oct 8, 2025 | 13.60 | 13.60 | 13.50 | 13.55 | 13.55 | - | 87,283 |
| Oct 7, 2025 | 13.55 | 13.65 | 13.50 | 13.55 | 13.55 | - | 230,150 |
| Oct 3, 2025 | 13.50 | 13.55 | 13.45 | 13.55 | 13.55 | 0.37% | 90,235 |
| Oct 2, 2025 | 13.50 | 13.55 | 13.45 | 13.50 | 13.50 | - | 284,741 |