Fukuta Electric & Machinery Co., Ltd. (TPE:4590)
Taiwan · Delayed Price · Currency is TWD 77.30
-1.30 (-1.65%)
At close: Feb 11, 2026
TPE:4590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 78.00 | 78.30 | 77.10 | 77.30 | 77.30 | -1.65% | 276,849 |
| Feb 10, 2026 | 78.50 | 79.30 | 78.30 | 78.60 | 78.60 | -1.13% | 92,848 |
| Feb 9, 2026 | 79.10 | 80.00 | 78.10 | 79.50 | 79.50 | 1.79% | 101,528 |
| Feb 6, 2026 | 79.10 | 79.30 | 78.00 | 78.10 | 78.10 | -2.38% | 207,600 |
| Feb 5, 2026 | 80.90 | 80.90 | 79.00 | 80.00 | 80.00 | -1.11% | 178,312 |
| Feb 4, 2026 | 81.40 | 81.40 | 80.20 | 80.90 | 80.90 | -0.61% | 262,275 |
| Feb 3, 2026 | 82.20 | 82.90 | 80.20 | 81.40 | 81.40 | 0.49% | 234,991 |
| Feb 2, 2026 | 87.00 | 87.00 | 80.10 | 81.00 | 81.00 | -7.64% | 527,936 |
| Jan 30, 2026 | 92.00 | 95.50 | 87.20 | 87.70 | 87.70 | -4.26% | 837,231 |
| Jan 29, 2026 | 87.00 | 92.70 | 86.50 | 91.60 | 91.60 | -0.97% | 1,184,845 |
| Jan 28, 2026 | 92.60 | 93.70 | 91.00 | 92.50 | 92.50 | -0.11% | 425,231 |
| Jan 27, 2026 | 94.20 | 94.50 | 91.90 | 92.60 | 92.60 | -1.70% | 414,855 |
| Jan 26, 2026 | 93.80 | 94.40 | 93.50 | 94.20 | 94.20 | 0.64% | 210,885 |
| Jan 23, 2026 | 93.70 | 95.20 | 92.70 | 93.60 | 93.60 | 0.21% | 247,676 |
| Jan 22, 2026 | 89.50 | 95.30 | 89.50 | 93.40 | 93.40 | 4.12% | 414,235 |
| Jan 21, 2026 | 90.00 | 90.80 | 89.10 | 89.70 | 89.70 | -0.99% | 112,776 |
| Jan 20, 2026 | 92.40 | 92.40 | 89.20 | 90.60 | 90.60 | -1.52% | 521,453 |
| Jan 19, 2026 | 93.30 | 94.10 | 91.80 | 92.00 | 92.00 | -1.29% | 390,182 |
| Jan 16, 2026 | 93.00 | 93.30 | 92.20 | 93.20 | 93.20 | 0.32% | 152,226 |
| Jan 15, 2026 | 92.30 | 92.90 | 91.70 | 92.90 | 92.90 | 0.98% | 228,178 |
| Jan 14, 2026 | 94.40 | 94.40 | 91.70 | 92.00 | 92.00 | -2.23% | 305,050 |
| Jan 13, 2026 | 96.30 | 96.30 | 93.30 | 94.10 | 94.10 | -1.26% | 305,322 |
| Jan 12, 2026 | 94.50 | 95.30 | 94.20 | 95.30 | 95.30 | 1.38% | 295,485 |
| Jan 9, 2026 | 94.10 | 94.20 | 93.20 | 94.00 | 94.00 | -0.11% | 97,309 |
| Jan 8, 2026 | 93.70 | 94.90 | 93.40 | 94.10 | 94.10 | -0.32% | 189,848 |
| Jan 7, 2026 | 91.80 | 94.80 | 91.60 | 94.40 | 94.40 | 3.40% | 277,249 |
| Jan 6, 2026 | 93.60 | 93.60 | 90.70 | 91.30 | 91.30 | -2.25% | 563,669 |
| Jan 5, 2026 | 97.60 | 97.60 | 93.10 | 93.40 | 93.40 | -4.30% | 553,593 |
| Jan 2, 2026 | 100.00 | 100.50 | 97.60 | 97.60 | 97.60 | -2.20% | 592,418 |
| Dec 31, 2025 | 100.50 | 104.00 | 99.20 | 99.80 | 99.80 | -0.70% | 1,133,997 |
| Dec 30, 2025 | 90.70 | 103.50 | 90.70 | 100.50 | 100.50 | 11.30% | 1,766,675 |
| Dec 29, 2025 | 85.70 | 91.40 | 85.50 | 90.30 | 90.30 | 5.61% | 529,997 |
| Dec 26, 2025 | 83.30 | 86.10 | 82.90 | 85.50 | 85.50 | 3.14% | 213,850 |
| Dec 24, 2025 | 82.30 | 83.80 | 82.00 | 82.90 | 82.90 | 1.47% | 141,347 |
| Dec 23, 2025 | 81.80 | 82.00 | 81.50 | 81.70 | 81.70 | 1.11% | 68,618 |
| Dec 22, 2025 | 82.00 | 82.00 | 80.70 | 80.80 | 80.80 | 0.12% | 34,904 |
| Dec 19, 2025 | 80.70 | 81.20 | 80.30 | 80.70 | 80.70 | 0.25% | 61,405 |
| Dec 18, 2025 | 81.20 | 81.50 | 80.20 | 80.50 | 80.50 | -1.35% | 65,279 |
| Dec 17, 2025 | 81.00 | 81.80 | 80.80 | 81.60 | 81.60 | 0.49% | 42,109 |
| Dec 16, 2025 | 81.80 | 82.30 | 80.50 | 81.20 | 81.20 | -0.73% | 91,031 |
| Dec 15, 2025 | 82.40 | 82.40 | 81.50 | 81.80 | 81.80 | -0.73% | 98,669 |
| Dec 12, 2025 | 82.00 | 82.50 | 81.80 | 82.40 | 82.40 | - | 148,086 |
| Dec 11, 2025 | 83.60 | 83.80 | 82.00 | 82.40 | 82.40 | -1.08% | 188,092 |
| Dec 10, 2025 | 83.00 | 83.70 | 82.70 | 83.30 | 83.30 | 0.36% | 136,079 |
| Dec 9, 2025 | 83.00 | 83.30 | 82.50 | 83.00 | 83.00 | -0.36% | 87,472 |
| Dec 8, 2025 | 83.20 | 85.00 | 82.70 | 83.30 | 83.30 | 0.12% | 163,266 |
| Dec 5, 2025 | 83.90 | 83.90 | 82.50 | 83.20 | 83.20 | -0.83% | 49,192 |
| Dec 4, 2025 | 81.80 | 83.90 | 81.70 | 83.90 | 83.90 | 2.69% | 68,387 |
| Dec 3, 2025 | 81.40 | 81.70 | 80.50 | 81.70 | 81.70 | 0.37% | 23,992 |
| Dec 2, 2025 | 82.00 | 82.00 | 80.70 | 81.40 | 81.40 | -0.73% | 23,373 |