Fwusow Industry Co., Ltd. (TPE:1219)
Taiwan
· Delayed Price · Currency is TWD 13.50
-0.05 (-0.37%)
Apr 29, 2026, 1:30 PM CST
Fwusow Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.55 | 13.65 | 13.50 | 13.50 | 13.50 | -0.37% | 219,941 |
| Apr 28, 2026 | 13.60 | 13.60 | 13.45 | 13.55 | 13.55 | - | 275,178 |
| Apr 27, 2026 | 13.55 | 13.55 | 13.30 | 13.55 | 13.55 | -0.37% | 846,646 |
| Apr 24, 2026 | 13.65 | 13.65 | 13.50 | 13.60 | 13.60 | -0.37% | 329,111 |
| Apr 23, 2026 | 13.95 | 14.00 | 13.55 | 13.65 | 13.65 | -2.50% | 785,964 |
| Apr 22, 2026 | 14.05 | 14.05 | 13.90 | 14.00 | 14.00 | -0.36% | 370,356 |
| Apr 21, 2026 | 14.10 | 14.15 | 14.00 | 14.05 | 14.05 | -0.35% | 342,226 |
| Apr 20, 2026 | 14.30 | 14.30 | 14.05 | 14.10 | 14.10 | -1.40% | 439,878 |
| Apr 17, 2026 | 14.10 | 14.30 | 14.00 | 14.30 | 14.30 | 1.06% | 419,037 |
| Apr 16, 2026 | 14.50 | 14.50 | 14.00 | 14.15 | 14.15 | -3.08% | 1,177,674 |
| Apr 15, 2026 | 14.30 | 14.60 | 14.15 | 14.60 | 14.60 | 1.74% | 1,315,594 |
| Apr 14, 2026 | 14.80 | 14.80 | 14.20 | 14.35 | 14.35 | -1.71% | 754,245 |
| Apr 13, 2026 | 14.25 | 14.85 | 14.20 | 14.60 | 14.60 | 2.82% | 2,348,276 |
| Apr 10, 2026 | 13.95 | 14.40 | 13.95 | 14.20 | 14.20 | 1.79% | 684,101 |
| Apr 9, 2026 | 13.80 | 14.10 | 13.75 | 13.95 | 13.95 | 1.09% | 1,243,710 |
| Apr 8, 2026 | 13.90 | 13.90 | 13.65 | 13.80 | 13.80 | - | 493,790 |
| Apr 7, 2026 | 13.90 | 14.00 | 13.70 | 13.80 | 13.80 | -0.72% | 435,381 |
| Apr 2, 2026 | 14.05 | 14.25 | 13.75 | 13.90 | 13.90 | -0.36% | 422,754 |
| Apr 1, 2026 | 14.10 | 14.10 | 13.85 | 13.95 | 13.95 | - | 421,332 |
| Mar 31, 2026 | 14.30 | 14.35 | 13.85 | 13.95 | 13.95 | -1.76% | 853,762 |
| Mar 30, 2026 | 13.80 | 14.20 | 13.75 | 14.20 | 14.20 | 2.16% | 864,410 |
| Mar 27, 2026 | 13.70 | 13.95 | 13.65 | 13.90 | 13.90 | 0.72% | 322,624 |
| Mar 26, 2026 | 13.85 | 13.90 | 13.55 | 13.80 | 13.80 | 0.36% | 735,420 |
| Mar 25, 2026 | 13.70 | 13.75 | 13.55 | 13.75 | 13.75 | 0.73% | 340,499 |
| Mar 24, 2026 | 13.75 | 13.75 | 13.55 | 13.65 | 13.65 | - | 158,268 |
| Mar 23, 2026 | 13.65 | 13.90 | 13.45 | 13.65 | 13.65 | 0.37% | 746,036 |
| Mar 20, 2026 | 13.55 | 13.65 | 13.50 | 13.60 | 13.60 | 0.37% | 236,056 |
| Mar 19, 2026 | 13.55 | 13.65 | 13.50 | 13.55 | 13.55 | - | 278,994 |
| Mar 18, 2026 | 13.65 | 13.65 | 13.50 | 13.55 | 13.55 | - | 278,150 |
| Mar 17, 2026 | 13.55 | 13.60 | 13.45 | 13.55 | 13.55 | - | 250,181 |
| Mar 16, 2026 | 13.60 | 13.80 | 13.50 | 13.55 | 13.55 | - | 470,509 |
| Mar 13, 2026 | 13.55 | 13.60 | 13.45 | 13.55 | 13.55 | 0.37% | 155,759 |
| Mar 12, 2026 | 13.50 | 13.65 | 13.40 | 13.50 | 13.50 | - | 333,482 |
| Mar 11, 2026 | 13.55 | 13.75 | 13.45 | 13.50 | 13.50 | -1.10% | 300,609 |
| Mar 10, 2026 | 13.90 | 13.90 | 13.55 | 13.65 | 13.65 | -1.80% | 412,244 |
| 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 | - | 166,374 |
| 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% | 241,484 |
| 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% | 157,539 |
| 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 | - | 126,810 |
| Feb 2, 2026 | 13.55 | 13.55 | 13.35 | 13.50 | 13.50 | -0.37% | 327,138 |
| 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 |