Fukuta Electric & Machinery Co., Ltd. (TPE:4590)
Taiwan · Delayed Price · Currency is TWD 76.00
-0.90 (-1.17%)
At close: Jun 25, 2026
TPE:4590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 77.50 | 77.50 | 75.80 | 76.00 | 76.00 | -1.17% | 153,809 |
| Jun 24, 2026 | 77.80 | 77.80 | 76.80 | 76.90 | 76.90 | -3.03% | 199,610 |
| Jun 23, 2026 | 80.40 | 80.40 | 78.60 | 79.30 | 79.30 | -1.37% | 171,864 |
| Jun 22, 2026 | 79.50 | 81.80 | 79.50 | 80.40 | 80.40 | 3.08% | 385,176 |
| Jun 18, 2026 | 78.00 | 79.00 | 77.50 | 78.00 | 78.00 | - | 169,255 |
| Jun 17, 2026 | 77.00 | 78.40 | 77.00 | 78.00 | 78.00 | 1.56% | 163,334 |
| Jun 16, 2026 | 76.30 | 77.10 | 75.90 | 76.80 | 76.80 | 0.13% | 179,848 |
| Jun 15, 2026 | 77.00 | 77.00 | 75.80 | 76.70 | 76.70 | 0.79% | 120,271 |
| Jun 12, 2026 | 75.50 | 76.90 | 75.10 | 76.10 | 76.10 | 1.06% | 300,687 |
| Jun 11, 2026 | 73.50 | 75.50 | 73.00 | 75.30 | 75.30 | 1.07% | 212,822 |
| Jun 10, 2026 | 75.90 | 75.90 | 73.40 | 74.50 | 74.50 | -0.67% | 194,020 |
| Jun 9, 2026 | 75.00 | 75.60 | 73.70 | 75.00 | 75.00 | 2.32% | 216,110 |
| Jun 8, 2026 | 71.20 | 73.80 | 71.20 | 73.30 | 73.30 | -2.14% | 186,615 |
| Jun 5, 2026 | 73.60 | 75.40 | 73.60 | 74.90 | 74.90 | 1.77% | 276,033 |
| Jun 4, 2026 | 73.20 | 73.90 | 72.60 | 73.60 | 73.60 | 0.27% | 98,127 |
| Jun 3, 2026 | 73.00 | 74.50 | 73.00 | 73.40 | 73.40 | 1.24% | 158,142 |
| Jun 2, 2026 | 73.00 | 73.00 | 71.40 | 72.50 | 72.50 | -0.68% | 250,582 |
| Jun 1, 2026 | 72.50 | 73.40 | 71.90 | 73.00 | 73.00 | 1.39% | 174,436 |
| May 29, 2026 | 72.50 | 72.50 | 71.50 | 72.00 | 72.00 | 0.56% | 208,905 |
| May 28, 2026 | 72.00 | 72.80 | 71.50 | 71.60 | 71.60 | -0.14% | 197,735 |
| May 27, 2026 | 72.40 | 72.80 | 71.60 | 71.70 | 71.70 | -0.97% | 319,991 |
| May 26, 2026 | 73.20 | 73.20 | 72.20 | 72.40 | 72.40 | -1.09% | 261,943 |
| May 25, 2026 | 74.30 | 74.40 | 72.90 | 73.20 | 73.20 | -1.08% | 288,037 |
| May 22, 2026 | 74.70 | 75.00 | 73.50 | 74.00 | 74.00 | -0.94% | 179,616 |
| May 21, 2026 | 73.20 | 75.30 | 73.10 | 74.70 | 74.70 | 2.33% | 106,522 |
| May 20, 2026 | 73.20 | 73.20 | 72.80 | 73.00 | 73.00 | -0.27% | 61,495 |
| May 19, 2026 | 74.00 | 75.00 | 73.10 | 73.20 | 73.20 | -1.08% | 157,588 |
| May 18, 2026 | 72.00 | 74.00 | 71.60 | 74.00 | 74.00 | 1.23% | 151,793 |
| May 15, 2026 | 74.40 | 75.00 | 73.10 | 73.10 | 73.10 | -0.68% | 120,688 |
| May 14, 2026 | 75.00 | 75.00 | 73.30 | 73.60 | 73.60 | -1.47% | 149,167 |
| May 13, 2026 | 75.90 | 75.90 | 74.50 | 74.70 | 74.70 | -2.23% | 203,784 |
| May 12, 2026 | 75.80 | 76.70 | 74.50 | 76.40 | 76.40 | 0.79% | 189,347 |
| May 11, 2026 | 77.70 | 77.70 | 74.70 | 75.80 | 75.80 | -3.56% | 325,905 |
| May 8, 2026 | 79.30 | 80.60 | 78.20 | 78.60 | 78.60 | -0.51% | 229,174 |
| May 7, 2026 | 78.60 | 81.50 | 78.20 | 79.00 | 79.00 | 1.02% | 330,101 |
| May 6, 2026 | 80.80 | 81.80 | 77.40 | 78.20 | 78.20 | -1.88% | 476,714 |
| May 5, 2026 | 77.00 | 81.70 | 77.00 | 79.70 | 79.70 | 5.70% | 540,592 |
| May 4, 2026 | 75.00 | 75.40 | 74.00 | 75.40 | 75.40 | 1.48% | 284,118 |
| Apr 30, 2026 | 74.50 | 74.90 | 72.90 | 74.30 | 74.30 | - | 196,505 |
| Apr 29, 2026 | 74.00 | 75.60 | 73.90 | 74.30 | 74.30 | 0.54% | 87,928 |
| Apr 28, 2026 | 72.30 | 75.10 | 71.60 | 73.90 | 73.90 | 2.64% | 79,123 |
| Apr 27, 2026 | 73.10 | 73.10 | 71.40 | 72.00 | 72.00 | -1.50% | 212,374 |
| Apr 24, 2026 | 76.30 | 76.80 | 72.80 | 73.10 | 73.10 | -2.92% | 225,026 |
| Apr 23, 2026 | 78.90 | 78.90 | 74.50 | 75.30 | 75.30 | -4.32% | 366,617 |
| Apr 22, 2026 | 79.40 | 79.90 | 78.70 | 78.70 | 78.70 | -0.76% | 176,351 |
| Apr 21, 2026 | 78.80 | 80.20 | 78.40 | 79.30 | 79.30 | 1.41% | 219,700 |
| Apr 20, 2026 | 77.80 | 79.30 | 77.70 | 78.20 | 78.20 | 1.16% | 234,262 |
| Apr 17, 2026 | 76.80 | 78.00 | 76.80 | 77.30 | 77.30 | 0.78% | 181,809 |
| Apr 16, 2026 | 76.00 | 77.50 | 75.70 | 76.70 | 76.70 | 0.79% | 182,388 |
| Apr 15, 2026 | 77.90 | 77.90 | 75.70 | 76.10 | 76.10 | - | 200,772 |