Fu Hua Innovation Co., Ltd. (TPE:3056)
Taiwan · Delayed Price · Currency is TWD 16.95
+0.10 (0.59%)
At close: Mar 6, 2026
Fu Hua Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.80 | 16.95 | 16.70 | 16.95 | 16.95 | 0.59% | 830,520 |
| Mar 5, 2026 | 16.75 | 16.85 | 16.60 | 16.85 | 16.85 | 1.81% | 737,563 |
| Mar 4, 2026 | 16.90 | 16.90 | 16.50 | 16.55 | 16.55 | -2.36% | 2,078,289 |
| Mar 3, 2026 | 17.05 | 17.10 | 16.85 | 16.95 | 16.95 | -0.59% | 1,212,885 |
| Mar 2, 2026 | 17.00 | 17.15 | 16.85 | 17.05 | 17.05 | - | 1,372,688 |
| Feb 26, 2026 | 17.20 | 17.35 | 17.05 | 17.05 | 17.05 | -0.58% | 1,140,290 |
| Feb 25, 2026 | 17.15 | 17.30 | 16.90 | 17.15 | 17.15 | 0.29% | 1,959,416 |
| Feb 24, 2026 | 17.10 | 17.15 | 16.95 | 17.10 | 17.10 | - | 1,119,471 |
| Feb 23, 2026 | 17.15 | 17.30 | 17.00 | 17.10 | 17.10 | -0.29% | 1,581,688 |
| Feb 11, 2026 | 17.15 | 17.15 | 17.00 | 17.15 | 17.15 | - | 784,693 |
| Feb 10, 2026 | 16.75 | 17.15 | 16.70 | 17.15 | 17.15 | 2.69% | 1,454,147 |
| Feb 9, 2026 | 16.80 | 16.95 | 16.60 | 16.70 | 16.70 | -0.60% | 751,377 |
| Feb 6, 2026 | 16.95 | 16.95 | 16.55 | 16.80 | 16.80 | -0.88% | 864,292 |
| Feb 5, 2026 | 17.00 | 17.25 | 16.90 | 16.95 | 16.95 | - | 968,598 |
| Feb 4, 2026 | 16.55 | 17.00 | 16.55 | 16.95 | 16.95 | 2.42% | 857,443 |
| Feb 3, 2026 | 16.65 | 16.80 | 16.40 | 16.55 | 16.55 | -0.30% | 1,269,723 |
| Feb 2, 2026 | 16.80 | 16.80 | 16.55 | 16.60 | 16.60 | -1.48% | 2,003,073 |
| Jan 30, 2026 | 17.10 | 17.15 | 16.80 | 16.85 | 16.85 | -1.75% | 2,117,898 |
| Jan 29, 2026 | 17.10 | 17.15 | 16.95 | 17.15 | 17.15 | - | 1,578,690 |
| Jan 28, 2026 | 17.25 | 17.30 | 17.00 | 17.15 | 17.15 | -0.58% | 1,831,395 |
| Jan 27, 2026 | 17.30 | 17.45 | 17.10 | 17.25 | 17.25 | - | 1,891,310 |
| Jan 26, 2026 | 17.45 | 17.45 | 17.25 | 17.25 | 17.25 | -1.15% | 2,094,868 |
| Jan 23, 2026 | 17.55 | 17.65 | 17.45 | 17.45 | 17.45 | -0.57% | 834,353 |
| Jan 22, 2026 | 17.45 | 17.60 | 17.45 | 17.55 | 17.55 | 0.86% | 1,002,361 |
| Jan 21, 2026 | 17.55 | 17.55 | 17.40 | 17.40 | 17.40 | -0.85% | 1,708,716 |
| Jan 20, 2026 | 17.55 | 17.65 | 17.40 | 17.55 | 17.55 | - | 1,428,271 |
| Jan 19, 2026 | 17.65 | 17.65 | 17.45 | 17.55 | 17.55 | -0.85% | 2,010,713 |
| Jan 16, 2026 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | -1.39% | 1,665,716 |
| Jan 15, 2026 | 17.75 | 17.95 | 17.75 | 17.95 | 17.95 | 1.13% | 1,203,377 |
| Jan 14, 2026 | 17.70 | 17.80 | 17.60 | 17.75 | 17.75 | 0.28% | 2,132,140 |
| Jan 13, 2026 | 17.80 | 17.85 | 17.55 | 17.70 | 17.70 | -0.56% | 1,486,752 |
| Jan 12, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -1.66% | 1,287,976 |
| Jan 9, 2026 | 17.85 | 18.10 | 17.75 | 18.10 | 18.10 | 1.40% | 1,125,856 |
| Jan 8, 2026 | 17.90 | 17.90 | 17.80 | 17.85 | 17.85 | -0.28% | 746,308 |
| Jan 7, 2026 | 17.70 | 17.95 | 17.60 | 17.90 | 17.90 | 1.42% | 1,231,231 |
| Jan 6, 2026 | 17.55 | 17.70 | 17.50 | 17.65 | 17.65 | 0.57% | 1,120,840 |
| Jan 5, 2026 | 17.85 | 17.85 | 17.50 | 17.55 | 17.55 | -1.68% | 1,958,384 |
| Jan 2, 2026 | 18.00 | 18.15 | 17.85 | 17.85 | 17.85 | -0.83% | 1,452,949 |
| Dec 31, 2025 | 18.15 | 18.20 | 18.00 | 18.00 | 18.00 | -0.83% | 874,078 |
| Dec 30, 2025 | 18.20 | 18.20 | 18.00 | 18.15 | 18.15 | -0.27% | 863,119 |
| Dec 29, 2025 | 18.30 | 18.30 | 18.15 | 18.20 | 18.20 | -0.55% | 842,805 |
| Dec 26, 2025 | 18.45 | 18.45 | 18.15 | 18.30 | 18.30 | 0.55% | 911,140 |
| Dec 24, 2025 | 18.10 | 18.55 | 18.05 | 18.20 | 18.20 | 0.55% | 1,410,748 |
| Dec 23, 2025 | 18.20 | 18.20 | 18.05 | 18.10 | 18.10 | -0.55% | 662,416 |
| Dec 22, 2025 | 18.40 | 18.40 | 18.00 | 18.20 | 18.20 | 0.28% | 965,343 |
| Dec 19, 2025 | 17.95 | 18.50 | 17.95 | 18.15 | 18.15 | 1.11% | 1,754,706 |
| Dec 18, 2025 | 18.15 | 18.20 | 17.90 | 17.95 | 17.95 | -0.83% | 769,864 |
| Dec 17, 2025 | 17.70 | 18.60 | 17.65 | 18.10 | 18.10 | 2.84% | 2,846,172 |
| Dec 16, 2025 | 17.70 | 17.75 | 17.50 | 17.60 | 17.60 | -0.85% | 1,299,045 |
| Dec 15, 2025 | 17.85 | 17.90 | 17.70 | 17.75 | 17.75 | -0.84% | 851,283 |