Fukuta Electric & Machinery Co., Ltd. (TPE:4590)
Taiwan · Delayed Price · Currency is TWD 76.70
-0.80 (-1.03%)
Jul 30, 2026, 12:21 PM CST
TPE:4590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 75.20 | 77.90 | 75.20 | 77.00 | - | -0.65% | 68,116 |
| Jul 29, 2026 | 82.30 | 82.30 | 75.40 | 77.50 | 77.50 | -3.25% | 288,882 |
| Jul 28, 2026 | 82.30 | 82.50 | 80.10 | 80.10 | 80.10 | -4.07% | 250,902 |
| Jul 27, 2026 | 86.50 | 86.50 | 82.10 | 83.50 | 83.50 | -3.47% | 265,051 |
| Jul 24, 2026 | 87.40 | 89.20 | 84.70 | 86.50 | 86.50 | -0.35% | 240,120 |
| Jul 23, 2026 | 88.10 | 88.20 | 85.50 | 86.80 | 86.80 | -0.80% | 154,468 |
| Jul 22, 2026 | 90.70 | 91.80 | 83.10 | 87.50 | 87.50 | -4.27% | 550,754 |
| Jul 21, 2026 | 89.10 | 91.70 | 88.50 | 91.40 | 91.40 | 2.81% | 283,519 |
| Jul 20, 2026 | 88.00 | 92.30 | 88.00 | 88.90 | 88.90 | 1.02% | 331,080 |
| Jul 17, 2026 | 91.00 | 91.00 | 86.10 | 88.00 | 88.00 | -4.35% | 444,258 |
| Jul 16, 2026 | 95.50 | 95.50 | 91.40 | 92.00 | 92.00 | -3.16% | 260,956 |
| Jul 15, 2026 | 96.00 | 96.00 | 92.10 | 95.00 | 95.00 | 0.42% | 382,366 |
| Jul 14, 2026 | 92.70 | 95.00 | 90.00 | 94.60 | 94.60 | 1.28% | 593,706 |
| Jul 13, 2026 | 91.50 | 96.90 | 91.50 | 93.40 | 93.40 | 3.32% | 806,719 |
| Jul 9, 2026 | 92.00 | 92.90 | 89.50 | 90.40 | 90.40 | 1.35% | 450,610 |
| Jul 8, 2026 | 88.00 | 91.50 | 87.20 | 91.50 | 89.19 | 5.17% | 493,584 |
| Jul 7, 2026 | 95.80 | 95.80 | 86.30 | 87.00 | 84.81 | -9.19% | 713,887 |
| Jul 6, 2026 | 96.00 | 101.00 | 95.30 | 95.80 | 93.38 | -0.21% | 1,114,563 |
| Jul 3, 2026 | 91.60 | 96.80 | 88.20 | 96.00 | 93.58 | 9.09% | 2,119,148 |
| Jul 2, 2026 | 81.20 | 88.00 | 80.30 | 88.00 | 85.78 | 10.00% | 1,206,514 |
| Jul 1, 2026 | 79.00 | 81.30 | 78.80 | 80.00 | 77.98 | 1.27% | 397,294 |
| Jun 30, 2026 | 77.50 | 80.20 | 75.80 | 79.00 | 77.01 | 3.13% | 256,238 |
| Jun 29, 2026 | 73.70 | 76.80 | 73.60 | 76.60 | 74.67 | 4.64% | 239,396 |
| Jun 26, 2026 | 75.00 | 75.10 | 72.90 | 73.20 | 71.35 | -3.68% | 289,149 |
| Jun 25, 2026 | 77.50 | 77.50 | 75.80 | 76.00 | 74.08 | -1.17% | 153,809 |
| Jun 24, 2026 | 77.80 | 77.80 | 76.80 | 76.90 | 74.96 | -3.03% | 199,610 |
| Jun 23, 2026 | 80.40 | 80.40 | 78.60 | 79.30 | 77.30 | -1.37% | 171,864 |
| Jun 22, 2026 | 79.50 | 81.80 | 79.50 | 80.40 | 78.37 | 3.08% | 385,176 |
| Jun 18, 2026 | 78.00 | 79.00 | 77.50 | 78.00 | 76.03 | - | 169,255 |
| Jun 17, 2026 | 77.00 | 78.40 | 77.00 | 78.00 | 76.03 | 1.56% | 163,334 |
| Jun 16, 2026 | 76.30 | 77.10 | 75.90 | 76.80 | 74.86 | 0.13% | 179,848 |
| Jun 15, 2026 | 77.00 | 77.00 | 75.80 | 76.70 | 74.77 | 0.79% | 120,271 |
| Jun 12, 2026 | 75.50 | 76.90 | 75.10 | 76.10 | 74.18 | 1.06% | 300,687 |
| Jun 11, 2026 | 73.50 | 75.50 | 73.00 | 75.30 | 73.40 | 1.07% | 212,822 |
| Jun 10, 2026 | 75.90 | 75.90 | 73.40 | 74.50 | 72.62 | -0.67% | 194,020 |
| Jun 9, 2026 | 75.00 | 75.60 | 73.70 | 75.00 | 73.11 | 2.32% | 216,110 |
| Jun 8, 2026 | 71.20 | 73.80 | 71.20 | 73.30 | 71.45 | -2.14% | 186,615 |
| Jun 5, 2026 | 73.60 | 75.40 | 73.60 | 74.90 | 73.01 | 1.77% | 276,033 |
| Jun 4, 2026 | 73.20 | 73.90 | 72.60 | 73.60 | 71.74 | 0.27% | 98,127 |
| Jun 3, 2026 | 73.00 | 74.50 | 73.00 | 73.40 | 71.55 | 1.24% | 158,142 |
| Jun 2, 2026 | 73.00 | 73.00 | 71.40 | 72.50 | 70.67 | -0.68% | 250,582 |
| Jun 1, 2026 | 72.50 | 73.40 | 71.90 | 73.00 | 71.16 | 1.39% | 174,436 |
| May 29, 2026 | 72.50 | 72.50 | 71.50 | 72.00 | 70.18 | 0.56% | 208,905 |
| May 28, 2026 | 72.00 | 72.80 | 71.50 | 71.60 | 69.79 | -0.14% | 197,735 |
| May 27, 2026 | 72.40 | 72.80 | 71.60 | 71.70 | 69.89 | -0.97% | 319,991 |
| May 26, 2026 | 73.20 | 73.20 | 72.20 | 72.40 | 70.57 | -1.09% | 261,943 |
| May 25, 2026 | 74.30 | 74.40 | 72.90 | 73.20 | 71.35 | -1.08% | 288,037 |
| May 22, 2026 | 74.70 | 75.00 | 73.50 | 74.00 | 72.13 | -0.94% | 179,616 |
| May 21, 2026 | 73.20 | 75.30 | 73.10 | 74.70 | 72.82 | 2.33% | 106,522 |
| May 20, 2026 | 73.20 | 73.20 | 72.80 | 73.00 | 71.16 | -0.27% | 61,495 |