Full Wang International Development Co., Ltd. (TPEX:6219)
Taiwan · Delayed Price · Currency is TWD 19.55
+0.05 (0.26%)
Sep 3, 2025, 11:32 AM CST
TPEX:6219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.15 | 20.40 | 19.85 | 19.90 | 19.90 | -2.45% | 461,304 |
| Aug 28, 2025 | 20.95 | 20.95 | 20.05 | 20.40 | 20.40 | -0.24% | 557,386 |
| Aug 27, 2025 | 20.15 | 20.75 | 20.00 | 20.45 | 20.45 | 2.51% | 567,639 |
| Aug 26, 2025 | 19.90 | 20.00 | 19.65 | 19.95 | 19.95 | - | 464,462 |
| Aug 25, 2025 | 20.20 | 20.25 | 19.90 | 19.95 | 19.95 | 0.50% | 137,465 |
| Aug 22, 2025 | 19.60 | 20.20 | 19.60 | 19.85 | 19.85 | 2.32% | 222,170 |
| Aug 21, 2025 | 19.25 | 19.65 | 19.10 | 19.40 | 19.40 | 1.31% | 182,407 |
| Aug 20, 2025 | 19.30 | 19.30 | 18.85 | 19.15 | 19.15 | -1.29% | 121,485 |
| Aug 19, 2025 | 19.95 | 19.95 | 19.30 | 19.40 | 19.40 | -1.02% | 122,808 |
| Aug 18, 2025 | 20.00 | 20.20 | 19.60 | 19.60 | 19.60 | -2.00% | 141,020 |
| Aug 15, 2025 | 20.05 | 20.15 | 19.50 | 20.00 | 20.00 | -0.50% | 111,521 |
| Aug 14, 2025 | 20.25 | 20.60 | 20.00 | 20.10 | 20.10 | - | 93,314 |
| Aug 13, 2025 | 20.25 | 20.45 | 19.95 | 20.10 | 20.10 | -0.25% | 177,880 |
| Aug 12, 2025 | 19.45 | 20.40 | 19.45 | 20.15 | 20.15 | 3.33% | 282,600 |
| Aug 11, 2025 | 20.80 | 20.80 | 19.45 | 19.50 | 19.50 | -7.14% | 541,801 |
| Aug 8, 2025 | 20.95 | 21.15 | 20.80 | 21.00 | 21.00 | -0.71% | 147,949 |
| Aug 7, 2025 | 20.60 | 21.20 | 20.50 | 21.15 | 21.15 | 2.67% | 122,289 |
| Aug 6, 2025 | 20.20 | 20.75 | 20.00 | 20.60 | 20.60 | 3.52% | 169,452 |
| Aug 5, 2025 | 20.25 | 20.25 | 19.75 | 19.90 | 19.90 | -0.25% | 110,648 |
| Aug 4, 2025 | 19.20 | 20.00 | 19.20 | 19.95 | 19.95 | 3.37% | 213,306 |
| Aug 1, 2025 | 18.60 | 19.35 | 18.45 | 19.30 | 19.30 | 1.85% | 167,246 |
| Jul 31, 2025 | 18.90 | 18.95 | 18.60 | 18.95 | 18.95 | -0.26% | 176,696 |
| Jul 30, 2025 | 19.40 | 19.40 | 18.75 | 19.00 | 19.00 | 1.33% | 92,651 |
| Jul 29, 2025 | 18.95 | 19.10 | 18.55 | 18.75 | 18.75 | -1.32% | 307,627 |
| Jul 28, 2025 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -1.81% | 241,910 |
| Jul 25, 2025 | 19.70 | 19.80 | 19.35 | 19.35 | 19.35 | -3.25% | 405,535 |
| Jul 24, 2025 | 20.25 | 20.25 | 19.75 | 20.00 | 20.00 | -1.23% | 154,761 |
| Jul 23, 2025 | 19.80 | 20.35 | 19.80 | 20.25 | 20.25 | 3.21% | 160,262 |
| Jul 22, 2025 | 19.95 | 20.19 | 19.33 | 19.62 | 19.62 | -0.96% | 265,378 |
| Jul 21, 2025 | 19.67 | 20.00 | 19.62 | 19.81 | 19.81 | - | 192,773 |
| Jul 18, 2025 | 19.90 | 20.24 | 19.67 | 19.81 | 19.81 | -1.20% | 170,588 |
| Jul 17, 2025 | 20.05 | 20.43 | 20.00 | 20.05 | 20.05 | - | 184,631 |
| Jul 16, 2025 | 19.86 | 20.24 | 19.62 | 20.05 | 20.05 | 0.96% | 143,527 |
| Jul 15, 2025 | 20.05 | 20.19 | 19.71 | 19.86 | 19.86 | -1.63% | 425,252 |
| Jul 14, 2025 | 20.86 | 21.19 | 20.19 | 20.19 | 20.19 | -4.72% | 221,890 |
| Jul 11, 2025 | 19.81 | 21.71 | 19.81 | 21.19 | 21.19 | 5.21% | 505,595 |
| Jul 10, 2025 | 20.19 | 20.81 | 19.76 | 20.14 | 20.14 | 2.91% | 347,711 |
| Jul 9, 2025 | 20.05 | 20.05 | 19.38 | 19.57 | 19.57 | -2.39% | 374,193 |
| Jul 8, 2025 | 20.57 | 20.57 | 19.57 | 20.05 | 20.05 | -3.00% | 393,380 |
| Jul 7, 2025 | 21.14 | 21.14 | 20.38 | 20.67 | 20.67 | -1.10% | 273,033 |
| Jul 4, 2025 | 21.05 | 21.57 | 20.81 | 20.90 | 20.90 | -0.48% | 213,512 |
| Jul 3, 2025 | 20.81 | 21.43 | 20.57 | 21.00 | 21.00 | -0.90% | 313,311 |
| Jul 2, 2025 | 21.33 | 21.57 | 20.95 | 21.19 | 20.52 | -1.12% | 403,052 |
| Jul 1, 2025 | 21.62 | 21.81 | 21.10 | 21.43 | 20.75 | -0.88% | 310,175 |
| Jun 30, 2025 | 22.24 | 22.33 | 21.62 | 21.62 | 20.94 | -3.40% | 271,566 |
| Jun 27, 2025 | 22.67 | 22.71 | 22.05 | 22.38 | 21.68 | -0.84% | 121,520 |
| Jun 26, 2025 | 22.10 | 22.76 | 22.10 | 22.57 | 21.86 | 2.13% | 110,431 |
| Jun 25, 2025 | 22.57 | 22.76 | 22.05 | 22.10 | 21.40 | -1.87% | 155,485 |
| Jun 24, 2025 | 22.43 | 22.76 | 22.05 | 22.52 | 21.82 | 0.63% | 218,392 |
| Jun 23, 2025 | 22.38 | 22.38 | 21.05 | 22.38 | 21.68 | -0.22% | 346,491 |