Fwusow Industry Co., Ltd. (TPE:1219)
Taiwan · Delayed Price · Currency is TWD 11.55
0.00 (0.00%)
Sep 10, 2026, 1:30 PM CST
Fwusow Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 11.50 | 11.65 | 11.40 | 11.55 | 11.55 | - | 106,639 |
| Sep 9, 2026 | 11.65 | 11.75 | 11.55 | 11.55 | 11.55 | -1.70% | 185,650 |
| Sep 8, 2026 | 11.60 | 11.75 | 11.55 | 11.75 | 11.75 | 0.86% | 257,088 |
| Sep 7, 2026 | 11.60 | 11.65 | 11.50 | 11.65 | 11.65 | 0.43% | 236,180 |
| Sep 4, 2026 | 11.50 | 11.60 | 11.45 | 11.60 | 11.60 | 0.87% | 142,231 |
| Sep 3, 2026 | 11.50 | 11.55 | 11.45 | 11.50 | 11.50 | -0.43% | 204,665 |
| Sep 2, 2026 | 11.50 | 11.55 | 11.40 | 11.55 | 11.55 | 0.43% | 266,553 |
| Sep 1, 2026 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | 0.44% | 269,173 |
| Aug 31, 2026 | 11.35 | 11.55 | 11.35 | 11.45 | 11.45 | -0.43% | 173,330 |
| Aug 28, 2026 | 11.70 | 11.75 | 11.45 | 11.50 | 11.50 | -2.54% | 579,349 |
| Aug 27, 2026 | 11.90 | 11.90 | 11.60 | 11.80 | 11.80 | -0.84% | 542,548 |
| Aug 26, 2026 | 11.20 | 11.90 | 11.20 | 11.90 | 11.90 | 6.73% | 1,839,863 |
| Aug 25, 2026 | 11.15 | 11.25 | 11.15 | 11.15 | 11.15 | - | 166,040 |
| Aug 24, 2026 | 11.15 | 11.20 | 11.10 | 11.15 | 11.15 | -0.89% | 167,237 |
| Aug 21, 2026 | 11.15 | 11.25 | 11.10 | 11.25 | 11.25 | 0.90% | 280,491 |
| Aug 20, 2026 | 11.05 | 11.20 | 10.95 | 11.15 | 11.15 | 1.36% | 375,685 |
| Aug 19, 2026 | 11.20 | 11.20 | 10.95 | 11.00 | 11.00 | -2.22% | 385,555 |
| 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% | 625,265 |
| 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 | - | 514,171 |
| 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 | - | 483,844 |
| Jul 27, 2026 | 11.85 | 11.85 | 11.60 | 11.65 | 11.65 | -1.69% | 467,478 |
| Jul 24, 2026 | 11.55 | 11.85 | 11.55 | 11.85 | 11.85 | 1.72% | 445,277 |
| Jul 23, 2026 | 11.65 | 11.65 | 11.55 | 11.65 | 11.65 | - | 959,905 |
| Jul 22, 2026 | 11.60 | 11.70 | 11.60 | 11.65 | 11.65 | -0.43% | 644,972 |
| 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% | 722,125 |
| 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 |