Fu Hua Innovation Co., Ltd. (TPE:3056)
Taiwan · Delayed Price · Currency is TWD 20.85
-0.25 (-1.18%)
Aug 26, 2025, 1:30 PM CST
Fu Hua Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 21.10 | 21.25 | 20.80 | 20.85 | 20.85 | -1.18% | 2,364,392 |
| 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 |
| Jul 30, 2025 | 25.26 | 25.26 | 24.96 | 25.11 | 23.60 | -0.16% | 6,317,355 |
| Jul 29, 2025 | 25.63 | 25.63 | 25.07 | 25.15 | 23.64 | -1.45% | 7,527,515 |
| Jul 28, 2025 | 26.19 | 26.26 | 25.44 | 25.52 | 23.99 | -2.00% | 8,912,916 |
| Jul 25, 2025 | 26.63 | 26.67 | 26.00 | 26.04 | 24.47 | -1.96% | 6,124,166 |
| Jul 24, 2025 | 26.33 | 26.74 | 26.00 | 26.56 | 24.96 | 1.41% | 8,857,710 |
| Jul 23, 2025 | 25.56 | 26.89 | 25.52 | 26.19 | 24.61 | 5.39% | 15,788,390 |
| Jul 22, 2025 | 25.44 | 25.44 | 24.81 | 24.85 | 23.36 | -1.62% | 4,641,723 |
| Jul 21, 2025 | 25.37 | 25.56 | 25.22 | 25.26 | 23.74 | -0.43% | 2,803,734 |
| Jul 18, 2025 | 25.59 | 25.70 | 25.30 | 25.37 | 23.84 | -0.16% | 3,076,377 |
| Jul 17, 2025 | 25.44 | 25.59 | 25.33 | 25.41 | 23.88 | 0.32% | 2,906,561 |
| Jul 16, 2025 | 25.44 | 25.63 | 25.33 | 25.33 | 23.81 | -0.43% | 3,163,876 |
| Jul 15, 2025 | 25.59 | 25.63 | 25.33 | 25.44 | 23.91 | 0.71% | 2,333,750 |
| Jul 14, 2025 | 25.44 | 25.44 | 25.15 | 25.26 | 23.74 | 0.16% | 1,825,089 |
| Jul 11, 2025 | 25.04 | 25.48 | 25.00 | 25.22 | 23.70 | 1.16% | 2,788,594 |
| Jul 10, 2025 | 25.04 | 25.15 | 24.93 | 24.93 | 23.43 | -0.44% | 1,743,877 |
| Jul 9, 2025 | 25.04 | 25.15 | 24.96 | 25.04 | 23.53 | 0.44% | 1,696,985 |
| Jul 8, 2025 | 25.22 | 25.22 | 24.81 | 24.93 | 23.43 | -1.31% | 2,410,197 |
| Jul 7, 2025 | 25.59 | 25.59 | 25.04 | 25.26 | 25.26 | -0.28% | 1,843,227 |
| Jul 4, 2025 | 25.70 | 25.74 | 25.30 | 25.33 | 25.33 | -1.44% | 1,777,091 |
| Jul 3, 2025 | 25.63 | 25.74 | 25.56 | 25.70 | 25.70 | 0.55% | 2,321,505 |
| Jul 2, 2025 | 25.04 | 25.81 | 24.96 | 25.56 | 25.56 | 2.53% | 4,359,216 |
| Jul 1, 2025 | 24.85 | 25.11 | 24.85 | 24.93 | 24.93 | 0.48% | 1,193,897 |
| Jun 30, 2025 | 25.19 | 25.19 | 24.81 | 24.81 | 24.81 | -1.04% | 1,936,790 |
| Jun 27, 2025 | 25.07 | 25.15 | 24.85 | 25.07 | 25.07 | 0.72% | 1,512,257 |
| Jun 26, 2025 | 24.78 | 24.96 | 24.78 | 24.89 | 24.89 | 0.61% | 1,339,270 |
| Jun 25, 2025 | 25.11 | 25.11 | 24.74 | 24.74 | 24.74 | - | 1,839,734 |
| Jun 24, 2025 | 24.48 | 24.96 | 24.48 | 24.74 | 24.74 | 1.81% | 2,243,583 |
| Jun 23, 2025 | 24.63 | 24.63 | 24.07 | 24.30 | 24.30 | -1.50% | 2,522,073 |
| Jun 20, 2025 | 24.93 | 25.00 | 24.41 | 24.67 | 24.67 | -0.88% | 5,349,440 |
| Jun 19, 2025 | 25.63 | 25.63 | 24.89 | 24.89 | 24.89 | -2.32% | 4,595,260 |
| Jun 18, 2025 | 25.48 | 25.70 | 25.48 | 25.48 | 25.48 | - | 2,253,705 |