Fullhome Development Co., Ltd. (TPEX:5345)
Taiwan · Delayed Price · Currency is TWD 22.40
-0.35 (-1.54%)
At close: Feb 11, 2026
Fullhome Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 22.00 | 22.40 | 21.95 | 22.40 | 22.40 | -1.54% | 16,764 |
| Feb 10, 2026 | 22.90 | 22.95 | 22.55 | 22.75 | 22.75 | -4.01% | 11,164 |
| Feb 9, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 2.60% | 3,940 |
| Feb 6, 2026 | 23.15 | 23.15 | 22.35 | 23.10 | 23.10 | -0.43% | 5,000 |
| Feb 5, 2026 | 22.75 | 23.20 | 22.75 | 23.20 | 23.20 | -1.69% | 5,444 |
| Feb 4, 2026 | 23.05 | 23.60 | 23.05 | 23.60 | 23.60 | -1.05% | 3,130 |
| Feb 3, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 3.02% | 1,100 |
| Feb 2, 2026 | 23.40 | 23.40 | 23.15 | 23.15 | 23.15 | -0.22% | 3,084 |
| Jan 30, 2026 | 23.25 | 23.25 | 22.50 | 23.20 | 23.20 | -3.13% | 17,814 |
| Jan 29, 2026 | 23.85 | 23.95 | 23.85 | 23.95 | 23.95 | - | 10,557 |
| Jan 28, 2026 | 23.75 | 23.95 | 23.75 | 23.95 | 23.95 | 1.48% | 16,208 |
| Jan 27, 2026 | 22.90 | 23.60 | 22.90 | 23.60 | 23.60 | -0.21% | 7,005 |
| Jan 26, 2026 | 23.10 | 23.65 | 23.05 | 23.65 | 23.65 | -1.87% | 6,000 |
| Jan 21, 2026 | 23.35 | 24.10 | 23.35 | 24.10 | 24.10 | -0.21% | 2,000 |
| Jan 20, 2026 | 23.80 | 24.15 | 23.80 | 24.15 | 24.15 | -1.23% | 5,549 |
| Jan 19, 2026 | 23.80 | 24.45 | 23.80 | 24.45 | 24.45 | 0.41% | 7,000 |
| Jan 16, 2026 | 23.95 | 24.35 | 23.80 | 24.35 | 24.35 | -1.81% | 17,323 |
| Jan 15, 2026 | 24.05 | 24.80 | 24.00 | 24.80 | 24.80 | - | 32,756 |
| Jan 14, 2026 | 24.00 | 24.85 | 23.90 | 24.80 | 24.80 | 1.64% | 31,148 |
| Jan 13, 2026 | 24.50 | 24.50 | 23.90 | 24.40 | 24.40 | -3.17% | 19,052 |
| Jan 12, 2026 | 25.00 | 25.20 | 23.95 | 25.20 | 25.20 | -0.98% | 18,389 |
| Jan 9, 2026 | 25.00 | 26.35 | 24.90 | 25.45 | 25.45 | 3.25% | 33,068 |
| Jan 8, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 2.71% | 2,290 |
| Jan 7, 2026 | 24.25 | 24.25 | 24.00 | 24.00 | 24.00 | 0.84% | 3,550 |
| Jan 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.04% | 4,016 |
| Jan 5, 2026 | 24.95 | 24.95 | 24.05 | 24.05 | 24.05 | -0.41% | 5,490 |
| Jan 2, 2026 | 24.40 | 24.40 | 23.30 | 24.15 | 24.15 | 1.90% | 22,219 |
| Dec 31, 2025 | 23.70 | 23.70 | 23.60 | 23.70 | 23.70 | - | 13,324 |
| Dec 30, 2025 | 23.95 | 23.95 | 23.70 | 23.70 | 23.70 | 2.16% | 20,357 |
| Dec 29, 2025 | 23.20 | 23.95 | 23.20 | 23.20 | 23.20 | - | 60,709 |
| Dec 26, 2025 | 24.10 | 24.10 | 22.65 | 23.20 | 23.20 | -1.28% | 43,346 |
| Dec 24, 2025 | 23.70 | 23.70 | 23.40 | 23.50 | 23.50 | -4.28% | 27,139 |
| Dec 23, 2025 | 24.85 | 24.85 | 24.55 | 24.55 | 24.55 | 1.03% | 4,008 |
| Dec 22, 2025 | 24.55 | 24.55 | 24.30 | 24.30 | 24.30 | 2.10% | 19,405 |
| Dec 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | 1,000 |
| Dec 18, 2025 | 23.50 | 23.60 | 23.25 | 23.60 | 23.60 | -0.42% | 16,062 |
| Dec 17, 2025 | 24.05 | 24.05 | 23.70 | 23.70 | 23.70 | -1.86% | 13,691 |
| Dec 16, 2025 | 25.20 | 25.20 | 23.55 | 24.15 | 24.15 | -3.40% | 21,008 |
| Dec 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.67% | 1,050 |
| Dec 12, 2025 | 24.10 | 24.35 | 24.10 | 24.35 | 24.35 | - | 5,582 |
| Dec 11, 2025 | 24.35 | 24.35 | 24.10 | 24.35 | 24.35 | -2.21% | 13,023 |
| Dec 10, 2025 | 25.00 | 25.00 | 24.40 | 24.90 | 24.90 | -0.40% | 8,300 |
| Dec 9, 2025 | 25.00 | 25.00 | 24.25 | 25.00 | 25.00 | -0.99% | 22,940 |
| Dec 8, 2025 | 25.90 | 25.90 | 25.20 | 25.25 | 25.25 | 1.81% | 5,015 |
| Dec 5, 2025 | 26.50 | 26.50 | 24.25 | 24.80 | 24.80 | 1.64% | 19,165 |
| Dec 4, 2025 | 23.75 | 24.40 | 23.75 | 24.40 | 24.40 | 1.04% | 2,166 |
| Dec 3, 2025 | 23.45 | 24.15 | 23.45 | 24.15 | 24.15 | -0.41% | 7,000 |
| Dec 2, 2025 | 24.00 | 24.85 | 23.45 | 24.25 | 24.25 | -2.41% | 5,114 |
| Nov 28, 2025 | 24.95 | 24.95 | 24.85 | 24.85 | 24.85 | 0.61% | 4,400 |
| Nov 27, 2025 | 25.00 | 25.00 | 24.20 | 24.70 | 24.70 | 0.20% | 7,375 |