Fukuta Electric & Machinery Co., Ltd. (TPEX:4590)
Taiwan
· Delayed Price · Currency is TWD 82.80
-1.10 (-1.31%)
At close: Dec 5, 2025
TPEX:4590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.90 | 83.90 | 82.50 | 82.80 | 82.80 | -1.31% | 35,864 |
| Dec 4, 2025 | 81.80 | 83.90 | 81.70 | 83.90 | 83.90 | 2.69% | 68,387 |
| Dec 3, 2025 | 81.40 | 81.70 | 80.50 | 81.70 | 81.70 | 0.37% | 23,992 |
| Dec 2, 2025 | 82.00 | 82.00 | 80.70 | 81.40 | 81.40 | -0.73% | 20,850 |
| Dec 1, 2025 | 83.00 | 83.10 | 81.20 | 82.00 | 82.00 | -1.20% | 35,729 |
| Nov 28, 2025 | 83.00 | 83.60 | 82.60 | 83.00 | 83.00 | 0.24% | 59,820 |
| Nov 27, 2025 | 83.20 | 83.80 | 82.10 | 82.80 | 82.80 | -0.96% | 69,404 |
| Nov 26, 2025 | 78.70 | 83.60 | 78.70 | 83.60 | 83.60 | 5.69% | 179,163 |
| Nov 25, 2025 | 80.00 | 80.00 | 78.70 | 79.10 | 79.10 | -0.63% | 98,070 |
| Nov 24, 2025 | 79.30 | 80.00 | 79.00 | 79.60 | 79.60 | 0.63% | 44,596 |
| Nov 21, 2025 | 80.00 | 80.00 | 78.70 | 79.10 | 79.10 | -1.62% | 65,288 |
| Nov 20, 2025 | 80.30 | 81.50 | 80.00 | 80.40 | 80.40 | 0.12% | 99,618 |
| Nov 19, 2025 | 79.20 | 80.90 | 77.40 | 80.30 | 80.30 | 1.39% | 49,208 |
| Nov 18, 2025 | 80.30 | 80.30 | 78.60 | 79.20 | 79.20 | -1.12% | 108,670 |
| Nov 17, 2025 | 82.30 | 82.30 | 79.80 | 80.10 | 80.10 | -1.96% | 101,208 |
| Nov 14, 2025 | 83.50 | 83.60 | 81.50 | 81.70 | 81.70 | -1.57% | 129,268 |
| Nov 13, 2025 | 84.30 | 84.70 | 82.70 | 83.00 | 83.00 | -2.01% | 159,221 |
| Nov 12, 2025 | 86.30 | 86.30 | 84.20 | 84.70 | 84.70 | -1.40% | 145,366 |
| Nov 11, 2025 | 86.30 | 86.30 | 85.00 | 85.90 | 85.90 | 0.47% | 108,167 |
| Nov 10, 2025 | 86.00 | 86.80 | 85.50 | 85.50 | 85.50 | -0.93% | 65,124 |
| Nov 7, 2025 | 86.40 | 86.60 | 85.50 | 86.30 | 86.30 | -0.12% | 133,288 |
| Nov 6, 2025 | 86.70 | 86.80 | 85.80 | 86.40 | 86.40 | -0.46% | 64,128 |
| Nov 5, 2025 | 86.70 | 87.00 | 85.50 | 86.80 | 86.80 | -0.34% | 60,319 |
| Nov 4, 2025 | 86.40 | 88.80 | 85.70 | 87.10 | 87.10 | 1.16% | 121,254 |
| Nov 3, 2025 | 86.00 | 86.50 | 85.70 | 86.10 | 86.10 | 0.12% | 118,501 |
| Oct 31, 2025 | 86.50 | 86.70 | 85.40 | 86.00 | 86.00 | -0.35% | 134,729 |
| Oct 30, 2025 | 87.30 | 87.60 | 85.70 | 86.30 | 86.30 | -0.80% | 77,496 |
| Oct 29, 2025 | 88.20 | 88.50 | 86.50 | 87.00 | 87.00 | -1.69% | 199,135 |
| Oct 28, 2025 | 90.30 | 90.30 | 87.50 | 88.50 | 88.50 | -1.88% | 109,935 |
| Oct 27, 2025 | 89.90 | 91.80 | 89.70 | 90.20 | 90.20 | - | 143,413 |
| Oct 23, 2025 | 90.90 | 91.10 | 89.40 | 90.20 | 90.20 | -1.42% | 131,717 |
| Oct 22, 2025 | 86.80 | 92.70 | 85.90 | 91.50 | 91.50 | 6.52% | 452,370 |
| Oct 21, 2025 | 85.10 | 86.50 | 85.10 | 85.90 | 85.90 | 0.35% | 95,968 |
| Oct 20, 2025 | 85.00 | 86.90 | 85.00 | 85.60 | 85.60 | -0.47% | 88,471 |
| Oct 17, 2025 | 86.70 | 87.50 | 86.00 | 86.00 | 86.00 | -1.71% | 118,325 |
| Oct 16, 2025 | 87.10 | 88.00 | 87.10 | 87.50 | 87.50 | -0.46% | 96,673 |
| Oct 15, 2025 | 87.90 | 89.00 | 87.30 | 87.90 | 87.90 | 0.11% | 91,083 |
| Oct 14, 2025 | 92.60 | 92.60 | 87.70 | 87.80 | 87.80 | -2.23% | 181,122 |
| Oct 13, 2025 | 87.30 | 90.30 | 85.70 | 89.80 | 89.80 | 2.86% | 347,551 |
| Oct 9, 2025 | 88.30 | 88.30 | 86.80 | 87.30 | 87.30 | -0.91% | 116,319 |
| Oct 8, 2025 | 87.90 | 88.40 | 87.40 | 88.10 | 88.10 | -0.34% | 96,535 |
| Oct 7, 2025 | 88.90 | 88.90 | 88.00 | 88.40 | 88.40 | -0.23% | 112,772 |
| Oct 3, 2025 | 88.80 | 89.00 | 88.00 | 88.60 | 88.60 | 0.45% | 65,828 |
| Oct 2, 2025 | 89.00 | 89.10 | 87.90 | 88.20 | 88.20 | -0.90% | 36,411 |
| Oct 1, 2025 | 87.30 | 89.70 | 87.30 | 89.00 | 89.00 | 1.14% | 95,996 |
| Sep 30, 2025 | 89.70 | 89.70 | 87.10 | 88.00 | 88.00 | -0.23% | 110,164 |
| Sep 26, 2025 | 90.00 | 90.00 | 87.40 | 88.20 | 88.20 | -2.00% | 226,218 |
| Sep 25, 2025 | 90.30 | 90.60 | 89.50 | 90.00 | 90.00 | -0.33% | 100,429 |
| Sep 24, 2025 | 92.00 | 92.00 | 89.70 | 90.30 | 90.30 | -0.77% | 124,811 |
| Sep 23, 2025 | 92.00 | 92.00 | 90.20 | 91.00 | 91.00 | -1.19% | 162,794 |
| Sep 22, 2025 | 93.30 | 93.60 | 91.50 | 92.10 | 92.10 | -0.11% | 119,867 |
| Sep 19, 2025 | 94.60 | 94.60 | 91.50 | 92.20 | 92.20 | -1.39% | 208,042 |
| Sep 18, 2025 | 97.00 | 98.00 | 91.70 | 93.50 | 93.50 | -3.61% | 374,436 |
| Sep 17, 2025 | 95.70 | 97.70 | 91.70 | 97.00 | 97.00 | 1.89% | 476,708 |
| Sep 16, 2025 | 92.30 | 96.90 | 92.10 | 95.20 | 95.20 | 4.85% | 445,975 |
| Sep 15, 2025 | 90.50 | 90.80 | 89.90 | 90.80 | 90.80 | 0.67% | 103,851 |
| Sep 12, 2025 | 90.90 | 90.90 | 89.60 | 90.20 | 90.20 | -0.44% | 175,851 |
| Sep 11, 2025 | 92.60 | 93.50 | 89.80 | 90.60 | 90.60 | -2.05% | 202,592 |
| Sep 10, 2025 | 91.90 | 92.50 | 88.90 | 92.50 | 92.50 | 0.54% | 263,903 |
| Sep 9, 2025 | 92.80 | 93.40 | 91.70 | 92.00 | 92.00 | -0.76% | 200,593 |
| Sep 8, 2025 | 97.60 | 98.80 | 91.70 | 92.70 | 92.70 | -5.89% | 473,344 |
| Sep 5, 2025 | 95.70 | 100.50 | 95.00 | 98.50 | 98.50 | 2.93% | 765,586 |
| Sep 4, 2025 | 93.90 | 96.30 | 92.40 | 95.70 | 95.70 | 3.24% | 977,012 |
| Sep 3, 2025 | 86.90 | 95.30 | 86.90 | 92.70 | 92.70 | 5.94% | 452,565 |
| Sep 2, 2025 | 88.50 | 88.50 | 86.90 | 87.50 | 87.50 | -0.57% | 161,729 |
| Sep 1, 2025 | 91.00 | 91.60 | 87.20 | 88.00 | 88.00 | -1.46% | 333,033 |
| Aug 29, 2025 | 91.50 | 92.80 | 87.30 | 89.30 | 89.30 | -3.35% | 580,602 |
| Aug 28, 2025 | 77.30 | 96.20 | 77.20 | 92.40 | 92.40 | 18.16% | 1,364,547 |
| Aug 27, 2025 | 78.30 | 78.50 | 77.30 | 78.20 | 78.20 | -0.51% | 324,628 |
| Aug 26, 2025 | 80.20 | 80.50 | 77.80 | 78.60 | 78.60 | -2.24% | 367,405 |
| Aug 25, 2025 | 81.00 | 81.50 | 80.30 | 80.40 | 80.40 | - | 222,930 |
| Aug 22, 2025 | 81.80 | 81.90 | 79.90 | 80.40 | 80.40 | -1.59% | 268,857 |
| Aug 21, 2025 | 82.10 | 82.90 | 81.20 | 81.70 | 81.70 | -0.12% | 134,189 |
| Aug 20, 2025 | 83.90 | 83.90 | 81.20 | 81.80 | 81.80 | -2.50% | 237,198 |
| Aug 19, 2025 | 85.70 | 85.80 | 83.70 | 83.90 | 83.90 | -1.29% | 173,077 |
| Aug 18, 2025 | 84.10 | 85.70 | 84.10 | 85.00 | 85.00 | 1.07% | 192,514 |
| Aug 15, 2025 | 85.70 | 86.30 | 83.50 | 84.10 | 84.10 | -2.44% | 408,941 |
| Aug 14, 2025 | 87.30 | 87.90 | 84.70 | 86.20 | 86.20 | -1.60% | 351,415 |
| Aug 13, 2025 | 87.00 | 88.60 | 86.80 | 87.60 | 87.60 | 0.69% | 204,191 |
| Aug 12, 2025 | 86.90 | 87.00 | 85.80 | 87.00 | 87.00 | -0.34% | 164,051 |
| Aug 11, 2025 | 90.00 | 90.00 | 86.20 | 87.30 | 87.30 | -3.00% | 364,629 |
| Aug 8, 2025 | 91.10 | 91.80 | 89.50 | 90.00 | 90.00 | -1.21% | 139,738 |
| Aug 7, 2025 | 91.30 | 92.60 | 90.70 | 91.10 | 91.10 | 0.22% | 125,504 |
| Aug 6, 2025 | 92.00 | 92.10 | 90.40 | 90.90 | 90.90 | -1.73% | 120,046 |
| Aug 5, 2025 | 92.20 | 93.30 | 92.20 | 92.50 | 92.50 | 0.33% | 232,210 |
| Aug 4, 2025 | 86.90 | 93.10 | 86.30 | 92.20 | 92.20 | 5.98% | 243,958 |
| Aug 1, 2025 | 85.60 | 88.10 | 84.80 | 87.00 | 87.00 | 1.16% | 142,238 |
| Jul 31, 2025 | 88.00 | 88.00 | 85.20 | 86.00 | 86.00 | -1.71% | 243,530 |
| Jul 30, 2025 | 89.80 | 89.80 | 86.20 | 87.50 | 87.50 | -2.34% | 377,083 |
| Jul 29, 2025 | 91.50 | 91.50 | 88.70 | 89.60 | 89.60 | -1.65% | 289,080 |
| Jul 28, 2025 | 93.30 | 93.30 | 90.70 | 91.10 | 91.10 | -2.36% | 267,219 |
| Jul 25, 2025 | 95.00 | 95.00 | 92.70 | 93.30 | 93.30 | -1.27% | 137,834 |
| Jul 24, 2025 | 94.00 | 95.80 | 93.80 | 94.50 | 94.50 | 0.53% | 93,000 |
| Jul 23, 2025 | 93.00 | 94.50 | 93.00 | 94.00 | 94.00 | -1.47% | 141,809 |
| Jul 22, 2025 | 96.00 | 96.70 | 94.80 | 95.40 | 92.40 | -0.62% | 168,565 |
| Jul 21, 2025 | 97.60 | 97.60 | 95.60 | 96.00 | 92.98 | -1.64% | 268,066 |
| Jul 18, 2025 | 95.00 | 99.20 | 94.70 | 97.60 | 94.53 | 2.63% | 202,314 |
| Jul 17, 2025 | 95.80 | 95.80 | 94.20 | 95.10 | 92.11 | -0.42% | 197,970 |
| Jul 16, 2025 | 96.80 | 97.70 | 95.00 | 95.50 | 92.50 | -1.75% | 320,069 |
| Jul 15, 2025 | 99.00 | 99.00 | 96.70 | 97.20 | 94.14 | -1.52% | 184,764 |