Fukuta Electric & Machinery Co., Ltd. (TPE:4590)
Taiwan · Delayed Price · Currency is TWD 73.00
-1.30 (-1.75%)
At close: Mar 27, 2026
TPE:4590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 73.00 | 73.60 | 72.50 | 73.00 | 73.00 | -1.75% | 106,587 |
| Mar 26, 2026 | 75.50 | 76.30 | 74.20 | 74.30 | 74.30 | -0.13% | 172,397 |
| Mar 25, 2026 | 73.60 | 74.40 | 72.50 | 74.40 | 74.40 | 2.76% | 131,345 |
| Mar 24, 2026 | 73.20 | 73.20 | 72.10 | 72.40 | 72.40 | -0.96% | 67,775 |
| Mar 23, 2026 | 71.30 | 77.50 | 71.30 | 73.10 | 73.10 | 0.27% | 120,894 |
| Mar 20, 2026 | 74.40 | 74.50 | 72.60 | 72.90 | 72.90 | -1.88% | 79,022 |
| Mar 19, 2026 | 77.50 | 77.50 | 74.20 | 74.30 | 74.30 | -4.13% | 120,332 |
| Mar 18, 2026 | 79.50 | 79.50 | 77.50 | 77.50 | 77.50 | -1.90% | 89,141 |
| Mar 17, 2026 | 80.00 | 80.70 | 77.20 | 79.00 | 79.00 | 1.54% | 222,029 |
| Mar 16, 2026 | 76.50 | 77.80 | 76.20 | 77.80 | 77.80 | 9.89% | 270,456 |
| Mar 13, 2026 | 71.00 | 71.40 | 70.80 | 70.80 | 70.80 | -1.94% | 146,804 |
| Mar 12, 2026 | 72.60 | 73.00 | 71.80 | 72.20 | 72.20 | -0.55% | 89,377 |
| Mar 11, 2026 | 72.00 | 73.50 | 71.80 | 72.60 | 72.60 | 0.83% | 116,569 |
| Mar 10, 2026 | 73.50 | 74.30 | 71.90 | 72.00 | 72.00 | -1.64% | 93,850 |
| Mar 9, 2026 | 74.60 | 74.60 | 69.20 | 73.20 | 73.20 | -4.56% | 166,226 |
| Mar 6, 2026 | 77.20 | 77.40 | 76.50 | 76.70 | 76.70 | -1.16% | 88,935 |
| Mar 5, 2026 | 75.60 | 78.80 | 75.60 | 77.60 | 77.60 | 2.65% | 94,255 |
| Mar 4, 2026 | 78.00 | 78.20 | 75.50 | 75.60 | 75.60 | -4.30% | 214,886 |
| Mar 3, 2026 | 80.30 | 80.30 | 78.40 | 79.00 | 79.00 | -1.86% | 144,483 |
| Mar 2, 2026 | 82.80 | 82.80 | 80.10 | 80.50 | 80.50 | -0.74% | 192,161 |
| Feb 26, 2026 | 79.10 | 82.30 | 79.10 | 81.10 | 81.10 | 2.79% | 275,271 |
| Feb 25, 2026 | 77.70 | 79.80 | 77.00 | 78.90 | 78.90 | 1.54% | 211,822 |
| Feb 24, 2026 | 78.50 | 78.50 | 77.10 | 77.70 | 77.70 | -1.02% | 207,251 |
| Feb 23, 2026 | 77.40 | 79.80 | 77.40 | 78.50 | 78.50 | 1.55% | 96,785 |
| 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 |