Fu Hua Innovation Co., Ltd. (TPE:3056)
Taiwan · Delayed Price · Currency is TWD 13.40
-0.15 (-1.11%)
May 8, 2026, 1:30 PM CST
Fu Hua Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 13.55 | 13.55 | 13.35 | 13.40 | 13.40 | -1.11% | 883,909 |
| May 7, 2026 | 13.20 | 13.70 | 13.20 | 13.55 | 13.55 | 2.65% | 1,849,181 |
| May 6, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -2.22% | 2,635,899 |
| May 5, 2026 | 13.80 | 13.85 | 13.45 | 13.50 | 13.50 | -2.17% | 2,075,163 |
| May 4, 2026 | 13.85 | 13.85 | 13.70 | 13.80 | 13.80 | -0.72% | 1,319,798 |
| Apr 30, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | 1,160,781 |
| Apr 29, 2026 | 14.10 | 14.15 | 13.95 | 14.00 | 14.00 | - | 854,423 |
| Apr 28, 2026 | 14.05 | 14.05 | 13.90 | 14.00 | 14.00 | -0.36% | 1,162,811 |
| Apr 27, 2026 | 14.15 | 14.15 | 13.85 | 14.05 | 14.05 | -1.06% | 1,870,263 |
| Apr 24, 2026 | 14.30 | 14.45 | 14.15 | 14.20 | 14.20 | -0.35% | 1,307,960 |
| Apr 23, 2026 | 14.30 | 14.40 | 14.15 | 14.25 | 14.25 | -0.35% | 1,809,089 |
| Apr 22, 2026 | 14.50 | 14.55 | 14.30 | 14.30 | 14.30 | -1.38% | 1,517,228 |
| Apr 21, 2026 | 14.50 | 14.55 | 14.35 | 14.50 | 14.50 | -0.34% | 1,467,217 |
| Apr 20, 2026 | 14.65 | 14.70 | 14.40 | 14.55 | 14.55 | -0.68% | 2,227,914 |
| Apr 17, 2026 | 14.80 | 14.80 | 14.50 | 14.65 | 14.65 | -1.35% | 1,763,279 |
| Apr 16, 2026 | 14.85 | 15.00 | 14.75 | 14.85 | 14.85 | 0.68% | 933,127 |
| Apr 15, 2026 | 14.75 | 14.95 | 14.65 | 14.75 | 14.75 | - | 1,436,362 |
| Apr 14, 2026 | 14.75 | 14.85 | 14.65 | 14.75 | 14.75 | - | 954,772 |
| Apr 13, 2026 | 14.80 | 14.80 | 14.60 | 14.75 | 14.75 | -0.34% | 701,473 |
| Apr 10, 2026 | 15.05 | 15.15 | 14.80 | 14.80 | 14.80 | - | 1,024,080 |
| Apr 9, 2026 | 15.15 | 15.15 | 14.70 | 14.80 | 14.80 | -2.31% | 1,341,997 |
| Apr 8, 2026 | 14.80 | 15.20 | 14.80 | 15.15 | 15.15 | 2.36% | 1,426,673 |
| Apr 7, 2026 | 14.80 | 14.80 | 14.60 | 14.80 | 14.80 | - | 627,008 |
| Apr 2, 2026 | 14.95 | 15.05 | 14.70 | 14.80 | 14.80 | -1.00% | 608,529 |
| Apr 1, 2026 | 15.00 | 15.05 | 14.75 | 14.95 | 14.95 | 1.36% | 1,011,100 |
| Mar 31, 2026 | 14.50 | 14.95 | 14.40 | 14.75 | 14.75 | 1.37% | 1,287,243 |
| Mar 30, 2026 | 14.60 | 14.70 | 14.45 | 14.55 | 14.55 | -1.69% | 1,926,834 |
| Mar 27, 2026 | 14.80 | 14.85 | 14.60 | 14.80 | 14.80 | - | 572,590 |
| Mar 26, 2026 | 15.00 | 15.15 | 14.80 | 14.80 | 14.80 | -0.67% | 1,156,348 |
| Mar 25, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 869,769 |
| Mar 24, 2026 | 14.50 | 14.80 | 14.40 | 14.80 | 14.80 | 2.78% | 937,102 |
| Mar 23, 2026 | 14.75 | 14.75 | 14.40 | 14.40 | 14.40 | -4.64% | 1,733,083 |
| Mar 20, 2026 | 14.75 | 15.20 | 14.75 | 15.10 | 15.10 | 4.14% | 2,929,728 |
| Mar 19, 2026 | 14.65 | 14.70 | 14.45 | 14.50 | 14.50 | -1.36% | 1,550,345 |
| Mar 18, 2026 | 14.70 | 14.80 | 14.55 | 14.70 | 14.70 | 0.34% | 1,672,512 |
| Mar 17, 2026 | 14.85 | 14.95 | 14.65 | 14.65 | 14.65 | -1.35% | 1,851,612 |
| Mar 16, 2026 | 14.90 | 15.05 | 14.55 | 14.85 | 14.85 | -0.67% | 3,601,567 |
| Mar 13, 2026 | 15.10 | 15.15 | 14.90 | 14.95 | 14.95 | -1.64% | 2,544,714 |
| Mar 12, 2026 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | -3.49% | 3,323,474 |
| Mar 11, 2026 | 16.00 | 16.00 | 15.65 | 15.75 | 15.75 | -3.08% | 4,099,036 |
| Mar 10, 2026 | 16.50 | 16.60 | 16.15 | 16.25 | 16.25 | -0.61% | 1,371,494 |
| Mar 9, 2026 | 16.30 | 16.50 | 16.15 | 16.35 | 16.35 | -3.54% | 1,797,585 |
| 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% | 1,967,519 |
| Feb 24, 2026 | 17.10 | 17.15 | 16.95 | 17.10 | 17.10 | - | 1,119,471 |