Fwusow Industry Co., Ltd. (TPE:1219)
Taiwan · Delayed Price · Currency is TWD 11.15
+0.15 (1.36%)
Aug 20, 2026, 1:30 PM CST
Fwusow Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 11.05 | 11.20 | 10.95 | 11.15 | 11.15 | 1.36% | 375,144 |
| Aug 19, 2026 | 11.20 | 11.20 | 10.95 | 11.00 | 11.00 | -2.22% | 385,282 |
| Aug 18, 2026 | 11.20 | 11.30 | 11.10 | 11.25 | 11.25 | 0.45% | 427,512 |
| Aug 17, 2026 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | 1.36% | 313,837 |
| Aug 14, 2026 | 11.05 | 11.10 | 10.95 | 11.05 | 11.05 | - | 316,213 |
| Aug 13, 2026 | 11.05 | 11.10 | 10.95 | 11.05 | 11.05 | 0.91% | 309,814 |
| Aug 12, 2026 | 10.80 | 11.00 | 10.70 | 10.95 | 10.95 | 0.92% | 495,815 |
| Aug 11, 2026 | 10.80 | 10.85 | 10.75 | 10.85 | 10.85 | 0.46% | 341,035 |
| Aug 10, 2026 | 10.75 | 10.85 | 10.60 | 10.80 | 10.80 | 0.47% | 623,062 |
| Aug 7, 2026 | 10.65 | 10.75 | 10.60 | 10.75 | 10.75 | 0.94% | 405,461 |
| Aug 6, 2026 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | 0.47% | 654,110 |
| Aug 5, 2026 | 10.75 | 10.75 | 10.45 | 10.60 | 10.60 | -1.40% | 1,149,970 |
| Aug 4, 2026 | 11.05 | 11.05 | 10.65 | 10.75 | 10.75 | -2.27% | 890,033 |
| Aug 3, 2026 | 11.30 | 11.30 | 10.95 | 11.00 | 11.00 | -3.51% | 1,419,083 |
| Jul 31, 2026 | 11.70 | 11.95 | 11.35 | 11.40 | 11.40 | -2.15% | 1,336,667 |
| Jul 30, 2026 | 11.65 | 11.70 | 11.55 | 11.65 | 11.65 | - | 513,119 |
| Jul 29, 2026 | 11.75 | 11.75 | 11.55 | 11.65 | 11.65 | - | 591,834 |
| Jul 28, 2026 | 11.60 | 11.70 | 11.50 | 11.65 | 11.65 | - | 483,779 |
| Jul 27, 2026 | 11.85 | 11.85 | 11.60 | 11.65 | 11.65 | -1.69% | 449,992 |
| Jul 24, 2026 | 11.55 | 11.85 | 11.55 | 11.85 | 11.85 | 1.72% | 443,859 |
| Jul 23, 2026 | 11.65 | 11.65 | 11.55 | 11.65 | 11.65 | - | 957,495 |
| Jul 22, 2026 | 11.60 | 11.70 | 11.60 | 11.65 | 11.65 | -0.43% | 644,782 |
| Jul 21, 2026 | 11.75 | 11.75 | 11.50 | 11.70 | 11.70 | -0.43% | 724,497 |
| Jul 20, 2026 | 12.15 | 12.15 | 11.60 | 11.75 | 11.75 | -3.29% | 1,631,049 |
| Jul 17, 2026 | 12.30 | 12.35 | 12.10 | 12.15 | 12.15 | -2.02% | 721,303 |
| Jul 16, 2026 | 12.20 | 12.45 | 12.15 | 12.40 | 12.40 | 1.64% | 711,385 |
| Jul 15, 2026 | 11.80 | 12.20 | 11.75 | 12.20 | 12.20 | 3.39% | 1,019,908 |
| Jul 14, 2026 | 11.90 | 11.90 | 11.65 | 11.80 | 11.80 | -0.84% | 986,456 |
| Jul 13, 2026 | 12.35 | 12.35 | 11.75 | 11.90 | 11.90 | -2.46% | 2,682,441 |
| Jul 9, 2026 | 12.10 | 12.25 | 12.00 | 12.20 | 12.20 | - | 961,002 |
| Jul 8, 2026 | 12.25 | 12.30 | 12.15 | 12.20 | 12.20 | -0.81% | 989,088 |
| Jul 7, 2026 | 12.35 | 12.40 | 12.25 | 12.30 | 12.30 | -0.40% | 589,261 |
| Jul 6, 2026 | 12.20 | 12.40 | 12.20 | 12.35 | 12.35 | -0.40% | 1,433,046 |
| Jul 3, 2026 | 12.15 | 12.45 | 12.10 | 12.40 | 12.40 | - | 1,230,884 |
| Jul 2, 2026 | 12.30 | 12.40 | 12.15 | 12.40 | 12.40 | -0.40% | 858,246 |
| Jul 1, 2026 | 12.50 | 12.50 | 12.35 | 12.45 | 12.45 | -0.40% | 212,881 |
| Jun 30, 2026 | 12.55 | 12.55 | 12.45 | 12.50 | 12.50 | -0.40% | 254,351 |
| Jun 29, 2026 | 12.50 | 12.55 | 12.35 | 12.55 | 12.55 | 1.21% | 459,532 |
| Jun 26, 2026 | 12.40 | 12.50 | 12.35 | 12.40 | 12.40 | -0.80% | 171,997 |
| Jun 25, 2026 | 12.50 | 12.55 | 12.40 | 12.50 | 12.50 | 1.21% | 203,414 |
| Jun 24, 2026 | 12.45 | 12.50 | 12.35 | 12.35 | 12.35 | -0.80% | 209,629 |
| Jun 23, 2026 | 12.60 | 12.60 | 12.40 | 12.45 | 12.45 | -0.40% | 474,563 |
| Jun 22, 2026 | 12.55 | 12.60 | 12.45 | 12.50 | 12.50 | -0.79% | 499,989 |
| Jun 18, 2026 | 12.55 | 12.60 | 12.50 | 12.60 | 12.60 | - | 269,160 |
| Jun 17, 2026 | 12.50 | 12.60 | 12.45 | 12.60 | 12.60 | 0.40% | 329,501 |
| Jun 16, 2026 | 12.55 | 12.60 | 12.50 | 12.55 | 12.55 | 0.40% | 329,123 |
| Jun 15, 2026 | 12.65 | 12.65 | 12.50 | 12.50 | 12.50 | - | 306,367 |
| Jun 12, 2026 | 12.45 | 12.55 | 12.40 | 12.50 | 12.50 | - | 362,764 |
| Jun 11, 2026 | 12.65 | 12.65 | 12.40 | 12.50 | 12.50 | - | 205,459 |
| Jun 10, 2026 | 12.35 | 12.55 | 12.35 | 12.50 | 12.50 | - | 405,134 |