Fu Hua Innovation Co., Ltd. (TPE:3056)
Taiwan · Delayed Price · Currency is TWD 13.95
-0.05 (-0.36%)
Sep 10, 2026, 1:30 PM CST
Fu Hua Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 13.90 | 14.00 | 13.90 | 13.95 | 13.95 | -0.36% | 189,922 |
| Sep 9, 2026 | 13.90 | 14.00 | 13.85 | 14.00 | 14.00 | 0.36% | 578,567 |
| Sep 8, 2026 | 14.00 | 14.05 | 13.90 | 13.95 | 13.95 | -0.71% | 347,504 |
| Sep 7, 2026 | 14.20 | 14.20 | 13.85 | 14.05 | 14.05 | -0.35% | 477,758 |
| Sep 4, 2026 | 13.95 | 14.15 | 13.85 | 14.10 | 14.10 | 0.71% | 685,704 |
| Sep 3, 2026 | 14.05 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 438,490 |
| Sep 2, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | 0.36% | 311,414 |
| Sep 1, 2026 | 13.95 | 14.10 | 13.95 | 14.05 | 14.05 | - | 325,409 |
| Aug 31, 2026 | 14.20 | 14.20 | 13.95 | 14.05 | 14.05 | -1.06% | 622,010 |
| Aug 28, 2026 | 14.45 | 14.45 | 14.10 | 14.20 | 14.20 | -1.39% | 665,198 |
| Aug 27, 2026 | 14.30 | 14.45 | 14.20 | 14.40 | 14.40 | 1.41% | 697,351 |
| Aug 26, 2026 | 14.15 | 14.20 | 14.00 | 14.20 | 14.20 | 0.35% | 321,736 |
| Aug 25, 2026 | 14.15 | 14.25 | 14.00 | 14.15 | 14.15 | -0.35% | 498,834 |
| Aug 24, 2026 | 14.40 | 14.45 | 14.10 | 14.20 | 14.20 | -1.39% | 549,468 |
| Aug 21, 2026 | 14.25 | 14.40 | 14.15 | 14.40 | 14.40 | 1.41% | 1,629,548 |
| Aug 20, 2026 | 14.00 | 14.35 | 14.00 | 14.20 | 14.20 | 1.43% | 1,392,212 |
| Aug 19, 2026 | 14.00 | 14.05 | 13.90 | 14.00 | 14.00 | -0.36% | 443,082 |
| Aug 18, 2026 | 14.00 | 14.10 | 13.95 | 14.05 | 14.05 | - | 479,142 |
| Aug 17, 2026 | 13.90 | 14.15 | 13.90 | 14.05 | 14.05 | 0.36% | 560,195 |
| Aug 14, 2026 | 13.85 | 14.00 | 13.80 | 14.00 | 14.00 | 1.08% | 691,024 |
| Aug 13, 2026 | 14.20 | 14.20 | 13.70 | 13.85 | 13.85 | -1.77% | 1,247,568 |
| Aug 12, 2026 | 14.15 | 14.15 | 14.00 | 14.10 | 14.10 | - | 421,678 |
| Aug 11, 2026 | 14.10 | 14.20 | 14.05 | 14.10 | 14.10 | -1.05% | 572,392 |
| Aug 10, 2026 | 14.15 | 14.30 | 14.05 | 14.25 | 14.25 | 1.06% | 671,842 |
| Aug 7, 2026 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | 0.36% | 620,217 |
| Aug 6, 2026 | 13.95 | 14.10 | 13.85 | 14.05 | 14.05 | 0.72% | 787,905 |
| Aug 5, 2026 | 14.05 | 14.05 | 13.85 | 13.95 | 13.95 | -0.36% | 743,154 |
| Aug 4, 2026 | 13.85 | 14.05 | 13.85 | 14.00 | 14.00 | - | 617,500 |
| Aug 3, 2026 | 13.90 | 14.10 | 13.80 | 14.00 | 14.00 | - | 622,922 |
| Jul 31, 2026 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | - | 902,118 |
| Jul 30, 2026 | 13.95 | 14.15 | 13.75 | 14.00 | 14.00 | 0.36% | 1,244,259 |
| Jul 29, 2026 | 14.00 | 14.05 | 13.55 | 13.95 | 13.95 | 0.36% | 1,790,795 |
| Jul 28, 2026 | 13.90 | 14.15 | 13.65 | 13.90 | 13.90 | -1.77% | 1,133,267 |
| Jul 27, 2026 | 14.15 | 14.25 | 13.85 | 14.15 | 14.15 | 1.07% | 533,651 |
| Jul 24, 2026 | 14.15 | 14.15 | 13.95 | 14.00 | 14.00 | -1.06% | 620,648 |
| Jul 23, 2026 | 14.30 | 14.45 | 14.00 | 14.15 | 14.15 | -0.57% | 1,302,540 |
| Jul 22, 2026 | 14.55 | 14.90 | 14.55 | 14.85 | 14.23 | 2.06% | 1,135,808 |
| Jul 21, 2026 | 14.60 | 14.70 | 14.50 | 14.55 | 13.94 | 0.69% | 664,328 |
| Jul 20, 2026 | 14.70 | 14.75 | 14.35 | 14.45 | 13.85 | - | 990,652 |
| Jul 17, 2026 | 14.75 | 14.80 | 14.30 | 14.45 | 13.85 | -2.36% | 1,486,001 |
| Jul 16, 2026 | 14.70 | 14.85 | 14.55 | 14.80 | 14.18 | 0.68% | 1,773,501 |
| Jul 15, 2026 | 14.50 | 14.70 | 14.45 | 14.70 | 14.09 | 1.38% | 762,743 |
| Jul 14, 2026 | 14.80 | 14.80 | 14.35 | 14.50 | 13.90 | -1.02% | 1,728,281 |
| Jul 13, 2026 | 14.85 | 14.95 | 14.60 | 14.65 | 14.04 | -1.35% | 516,447 |
| Jul 9, 2026 | 14.65 | 14.90 | 14.60 | 14.85 | 14.23 | 0.68% | 892,240 |
| Jul 8, 2026 | 14.80 | 15.00 | 14.70 | 14.75 | 14.14 | -0.34% | 540,742 |
| Jul 7, 2026 | 15.05 | 15.15 | 14.75 | 14.80 | 14.18 | -1.33% | 1,220,942 |
| Jul 6, 2026 | 15.00 | 15.20 | 14.90 | 15.00 | 14.38 | - | 1,204,624 |
| Jul 3, 2026 | 14.50 | 15.10 | 14.50 | 15.00 | 14.38 | 3.09% | 1,615,510 |
| Jul 2, 2026 | 14.65 | 14.65 | 14.35 | 14.55 | 13.94 | -0.34% | 471,405 |