Fwusow Industry Co., Ltd. - 1219.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	13.6	13.55	13.55	13.6	13.4	423,845
February 10, 2026	13.6	13.6	13.6	13.6	13.45	157,539
February 09, 2026	13.55	13.55	13.55	13.6	13.5	133,454
February 06, 2026	13.55	13.55	13.55	13.6	13.5	180,035
February 05, 2026	13.5	13.55	13.55	13.6	13.5	142,022
February 04, 2026	13.5	13.5	13.5	13.6	13.45	367,982
February 03, 2026	13.45	13.5	13.5	13.55	13.4	126,810
February 02, 2026	13.55	13.5	13.5	13.55	13.35	327,138
January 30, 2026	13.5	13.55	13.55	13.6	13.5	299,884
January 29, 2026	13.5	13.5	13.5	13.55	13.45	169,984
January 28, 2026	13.5	13.5	13.5	13.5	13.35	282,681
January 27, 2026	13.5	13.45	13.45	13.5	13.4	291,710
January 26, 2026	13.5	13.5	13.5	13.6	13.45	253,528
January 23, 2026	13.45	13.5	13.5	13.5	13.4	129,133
January 22, 2026	13.35	13.45	13.45	13.5	13.35	278,150
January 21, 2026	13.4	13.35	13.35	13.45	13.35	396,140
January 20, 2026	13.45	13.45	13.45	13.55	13.4	229,468
January 19, 2026	13.45	13.5	13.5	13.6	13.4	306,410
January 16, 2026	13.7	13.55	13.55	13.7	13.45	404,558
January 15, 2026	13.65	13.7	13.7	13.7	13.6	347,975
January 14, 2026	13.6	13.6	13.6	13.65	13.55	260,087
January 13, 2026	13.5	13.55	13.55	13.55	13.35	232,278
January 12, 2026	13.4	13.45	13.45	13.55	13.35	283,007
January 09, 2026	13.5	13.5	13.5	13.5	13.35	145,421
January 08, 2026	13.35	13.35	13.35	13.45	13.3	198,503
January 07, 2026	13.3	13.3	13.3	13.35	13.25	301,077
January 06, 2026	13.35	13.3	13.3	13.35	13.2	450,026
January 05, 2026	13.45	13.35	13.35	13.45	13.2	567,274
January 02, 2026	13.5	13.45	13.45	13.5	13.4	163,678
December 31, 2025	13.5	13.45	13.45	13.5	13.4	189,305
December 30, 2025	13.5	13.45	13.45	13.5	13.45	161,971
December 29, 2025	13.45	13.5	13.5	13.5	13.4	104,120
December 26, 2025	13.5	13.45	13.45	13.55	13.45	77,994
December 24, 2025	13.5	13.45	13.45	13.5	13.45	113,183
December 23, 2025	13.5	13.5	13.5	13.6	13.45	93,615
December 22, 2025	13.7	13.5	13.5	13.7	13.45	98,725
December 19, 2025	13.45	13.6	13.6	13.6	13.4	243,216
December 18, 2025	13.5	13.5	13.5	13.55	13.45	109,622
December 17, 2025	13.5	13.5	13.5	13.55	13.45	99,247
December 16, 2025	13.5	13.45	13.45	13.6	13.45	104,240
December 15, 2025	13.55	13.55	13.55	13.65	13.5	161,131
December 12, 2025	13.65	13.55	13.55	13.65	13.5	172,885
December 11, 2025	13.65	13.6	13.6	13.65	13.6	108,857
December 10, 2025	13.7	13.7	13.7	13.9	13.7	73,617
December 09, 2025	13.8	13.8	13.8	13.9	13.7	156,799
December 08, 2025	13.9	13.85	13.85	13.9	13.8	119,902
December 05, 2025	13.85	13.85	13.85	13.85	13.75	222,853
December 04, 2025	13.8	13.85	13.85	13.85	13.75	166,430
December 03, 2025	13.7	13.75	13.75	13.8	13.6	230,654
December 02, 2025	13.65	13.7	13.7	13.7	13.6	448,813
December 01, 2025	13.55	13.55	13.55	13.65	13.55	195,691
November 28, 2025	13.55	13.6	13.6	13.65	13.5	118,148
November 27, 2025	13.55	13.65	13.65	13.65	13.5	80,401
November 26, 2025	13.55	13.6	13.6	13.6	13.5	138,087
November 25, 2025	13.7	13.55	13.55	13.7	13.5	117,925
November 24, 2025	13.6	13.7	13.7	13.7	13.5	155,853
November 21, 2025	13.55	13.55	13.55	13.55	13.4	155,208
November 20, 2025	13.45	13.5	13.5	13.55	13.45	98,254
November 19, 2025	13.65	13.5	13.5	13.65	13.35	333,252
November 18, 2025	13.55	13.6	13.6	13.65	13.5	305,091

Fwusow Industry Co., Ltd. (1219.TW) TAI