Fukuta Electric & Machinery Co., Ltd. (TPE:4590)
Taiwan · Delayed Price · Currency is TWD 73.10
-2.20 (-2.92%)
At close: Apr 24, 2026
TPE:4590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 77.70 | 77.70 | 75.40 | 76.10 | 76.10 | -2.06% | 162,442 |
| Apr 13, 2026 | 73.50 | 77.70 | 73.20 | 77.70 | 77.70 | 5.57% | 261,402 |
| Apr 10, 2026 | 74.50 | 75.20 | 73.50 | 73.60 | 73.60 | -0.54% | 112,073 |
| Apr 9, 2026 | 73.10 | 75.00 | 73.10 | 74.00 | 74.00 | 1.37% | 196,999 |
| Apr 8, 2026 | 71.70 | 73.80 | 71.70 | 73.00 | 73.00 | 1.81% | 145,351 |
| Apr 7, 2026 | 72.10 | 72.10 | 71.50 | 71.70 | 71.70 | -0.83% | 94,288 |
| Apr 2, 2026 | 74.30 | 74.50 | 72.20 | 72.30 | 72.30 | -2.69% | 144,528 |
| Apr 1, 2026 | 73.70 | 74.40 | 72.60 | 74.30 | 74.30 | 3.34% | 95,437 |
| Mar 31, 2026 | 73.50 | 73.50 | 70.50 | 71.90 | 71.90 | -2.18% | 123,881 |
| Mar 30, 2026 | 73.00 | 74.10 | 72.20 | 73.50 | 73.50 | 0.68% | 83,652 |
| 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 |