Fu Hua Innovation Co., Ltd. (TPE:3056)
Taiwan · Delayed Price · Currency is TWD 14.40
+0.20 (1.41%)
Aug 21, 2026, 1:30 PM CST
Fu Hua Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 14.25 | 14.40 | 14.15 | 14.40 | - | 1.41% | 1,626,572 |
| 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 |
| Jul 1, 2026 | 14.40 | 14.60 | 14.30 | 14.60 | 13.99 | 1.04% | 804,885 |
| Jun 30, 2026 | 14.55 | 14.55 | 14.35 | 14.45 | 13.85 | -0.69% | 680,911 |
| Jun 29, 2026 | 14.70 | 14.80 | 14.40 | 14.55 | 13.94 | 0.34% | 1,451,078 |
| Jun 26, 2026 | 14.55 | 14.85 | 14.50 | 14.50 | 13.90 | -1.36% | 1,117,626 |
| Jun 25, 2026 | 14.80 | 14.85 | 14.65 | 14.70 | 14.09 | 0.34% | 921,419 |
| Jun 24, 2026 | 15.20 | 15.20 | 14.65 | 14.65 | 14.04 | -3.93% | 2,051,371 |
| Jun 23, 2026 | 14.90 | 15.60 | 14.80 | 15.25 | 14.61 | 2.35% | 6,575,813 |
| Jun 22, 2026 | 15.25 | 15.25 | 14.65 | 14.90 | 14.28 | -2.30% | 2,481,740 |
| Jun 18, 2026 | 15.30 | 15.65 | 15.15 | 15.25 | 14.61 | 0.33% | 1,640,658 |
| Jun 17, 2026 | 15.05 | 15.30 | 15.05 | 15.20 | 14.57 | 1.00% | 1,038,176 |
| Jun 16, 2026 | 15.35 | 15.55 | 15.00 | 15.05 | 14.42 | -1.95% | 2,136,933 |
| Jun 15, 2026 | 15.25 | 15.55 | 14.90 | 15.35 | 14.71 | 1.99% | 2,208,167 |
| Jun 12, 2026 | 14.65 | 15.30 | 14.65 | 15.05 | 14.42 | 3.08% | 2,933,887 |
| Jun 11, 2026 | 15.00 | 15.10 | 14.45 | 14.60 | 13.99 | -1.35% | 1,912,058 |