Fu Hua Innovation Co., Ltd. (TPE:3056)
Taiwan · Delayed Price · Currency is TWD 20.25
+0.15 (0.75%)
Oct 9, 2025, 1:30 PM CST
Fu Hua Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 20.15 | 20.40 | 20.10 | 20.20 | - | 0.50% | 1,467,806 |
| Oct 8, 2025 | 19.70 | 20.10 | 19.55 | 20.10 | 20.10 | 2.55% | 2,823,177 |
| Oct 7, 2025 | 19.30 | 19.70 | 19.20 | 19.60 | 19.60 | 1.55% | 2,712,615 |
| Oct 3, 2025 | 19.65 | 19.65 | 19.25 | 19.30 | 19.30 | -1.78% | 3,358,851 |
| Oct 2, 2025 | 19.90 | 20.00 | 19.60 | 19.65 | 19.65 | -1.26% | 2,614,823 |
| Oct 1, 2025 | 20.05 | 20.10 | 19.90 | 19.90 | 19.90 | -0.25% | 995,177 |
| Sep 30, 2025 | 20.00 | 20.05 | 19.90 | 19.95 | 19.95 | 0.25% | 1,342,082 |
| Sep 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 26, 2025 | 20.10 | 20.10 | 19.85 | 19.90 | 19.90 | -0.75% | 2,242,854 |
| Sep 25, 2025 | 20.25 | 20.35 | 20.05 | 20.05 | 20.05 | - | 1,589,422 |
| Sep 24, 2025 | 20.10 | 20.25 | 20.00 | 20.05 | 20.05 | - | 1,659,067 |
| Sep 23, 2025 | 20.20 | 20.25 | 20.05 | 20.05 | 20.05 | -0.50% | 1,724,664 |
| Sep 22, 2025 | 20.50 | 20.65 | 20.10 | 20.15 | 20.15 | -1.71% | 3,100,404 |
| Sep 19, 2025 | 20.80 | 20.90 | 20.50 | 20.50 | 20.50 | -1.20% | 2,369,311 |
| Sep 18, 2025 | 21.10 | 21.10 | 20.70 | 20.75 | 20.75 | -0.72% | 2,710,643 |
| Sep 17, 2025 | 21.20 | 21.20 | 20.85 | 20.90 | 20.90 | -1.18% | 2,351,765 |
| Sep 16, 2025 | 21.20 | 21.45 | 20.90 | 21.15 | 21.15 | 0.71% | 2,595,943 |
| Sep 15, 2025 | 21.30 | 21.80 | 20.90 | 21.00 | 21.00 | 0.48% | 3,780,546 |
| Sep 12, 2025 | 20.80 | 21.15 | 20.70 | 20.90 | 20.90 | -1.18% | 3,999,815 |
| Sep 11, 2025 | 21.30 | 21.35 | 21.00 | 21.15 | 21.15 | -0.47% | 1,644,150 |
| Sep 10, 2025 | 21.65 | 21.65 | 21.20 | 21.25 | 21.25 | -1.62% | 1,436,889 |
| Sep 9, 2025 | 21.90 | 22.05 | 21.60 | 21.60 | 21.60 | -1.37% | 1,342,605 |
| Sep 8, 2025 | 22.10 | 22.25 | 21.70 | 21.90 | 21.90 | -0.68% | 1,773,793 |
| Sep 5, 2025 | 22.50 | 22.90 | 21.85 | 22.05 | 22.05 | -1.78% | 4,933,386 |
| Sep 4, 2025 | 20.70 | 22.60 | 20.70 | 22.45 | 22.45 | 8.45% | 7,136,634 |
| Sep 3, 2025 | 20.65 | 20.80 | 20.50 | 20.70 | 20.70 | - | 785,946 |
| Sep 2, 2025 | 20.40 | 20.85 | 20.40 | 20.70 | 20.70 | 0.98% | 2,170,901 |
| Sep 1, 2025 | 21.00 | 21.05 | 20.45 | 20.50 | 20.50 | -2.38% | 2,627,351 |
| Aug 29, 2025 | 21.20 | 21.40 | 21.00 | 21.00 | 21.00 | -0.71% | 1,202,191 |
| Aug 28, 2025 | 21.60 | 21.60 | 21.15 | 21.15 | 21.15 | -2.08% | 2,195,979 |
| Aug 27, 2025 | 20.90 | 21.60 | 20.90 | 21.60 | 21.60 | 3.60% | 2,991,564 |
| Aug 26, 2025 | 21.10 | 21.25 | 20.80 | 20.85 | 20.85 | -1.18% | 2,371,950 |
| Aug 25, 2025 | 21.20 | 21.30 | 21.05 | 21.10 | 21.10 | - | 1,610,012 |
| Aug 22, 2025 | 21.25 | 21.55 | 21.10 | 21.10 | 21.10 | -0.71% | 1,975,116 |
| Aug 21, 2025 | 21.50 | 21.50 | 21.10 | 21.25 | 21.25 | -0.23% | 2,506,995 |
| Aug 20, 2025 | 21.95 | 21.95 | 21.25 | 21.30 | 21.30 | -2.29% | 3,693,768 |
| Aug 19, 2025 | 22.10 | 22.10 | 21.75 | 21.80 | 21.80 | -1.36% | 2,911,950 |
| Aug 18, 2025 | 22.25 | 22.50 | 22.00 | 22.10 | 22.10 | -0.45% | 3,490,843 |
| Aug 15, 2025 | 22.55 | 22.55 | 22.05 | 22.20 | 22.20 | -0.89% | 2,703,526 |
| Aug 14, 2025 | 22.20 | 22.55 | 22.20 | 22.40 | 22.40 | 0.45% | 2,946,804 |
| Aug 13, 2025 | 22.55 | 22.55 | 22.15 | 22.30 | 22.30 | -1.11% | 4,219,295 |
| Aug 12, 2025 | 23.10 | 23.15 | 22.55 | 22.55 | 22.55 | -2.38% | 4,444,645 |
| Aug 11, 2025 | 23.60 | 23.60 | 22.90 | 23.10 | 23.10 | -3.14% | 4,108,068 |
| Aug 8, 2025 | 24.10 | 24.15 | 23.85 | 23.85 | 23.85 | -1.04% | 4,203,517 |
| Aug 7, 2025 | 23.50 | 24.15 | 23.45 | 24.10 | 24.10 | -2.15% | 12,059,030 |
| Aug 6, 2025 | 24.93 | 24.93 | 24.59 | 24.63 | 23.15 | -1.20% | 23,205,191 |
| Aug 5, 2025 | 25.22 | 25.22 | 24.74 | 24.93 | 23.43 | -0.72% | 14,190,611 |
| Aug 4, 2025 | 24.89 | 25.19 | 24.85 | 25.11 | 23.60 | 0.88% | 10,312,717 |
| Aug 1, 2025 | 24.52 | 24.96 | 24.48 | 24.89 | 23.39 | 0.61% | 5,528,832 |
| Jul 31, 2025 | 25.15 | 25.19 | 24.52 | 24.74 | 23.25 | -1.47% | 8,874,725 |