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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.5	13.7	13.7	13.7	13.5	159,563
November 06, 2025	13.6	13.55	13.55	13.6	13.5	145,332
November 05, 2025	13.5	13.45	13.45	13.55	13.35	243,119
November 04, 2025	13.65	13.5	13.5	13.65	13.5	356,793
November 03, 2025	13.65	13.65	13.65	13.65	13.5	375,031
October 31, 2025	13.8	13.65	13.65	13.8	13.6	364,067
October 30, 2025	13.7	13.65	13.65	13.7	13.55	410,627
October 29, 2025	13.75	13.7	13.7	13.75	13.6	532,987
October 28, 2025	14.25	13.75	13.75	14.25	13.7	1.17M
October 27, 2025	14.95	14.15	14.15	14.95	14	2.49M
October 23, 2025	14.7	14.25	14.25	15.2	14.15	5.84M
October 22, 2025	13.55	14.3	14.3	14.3	13.45	2.1M
October 21, 2025	13.65	13.55	13.55	13.65	13.55	209,696
October 20, 2025	13.6	13.6	13.6	13.6	13.55	230,093
October 17, 2025	13.6	13.6	13.6	13.6	13.5	109,393
October 16, 2025	13.6	13.6	13.6	13.6	13.5	137,351
October 15, 2025	13.6	13.55	13.55	13.65	13.5	496,875
October 14, 2025	13.55	13.5	13.5	13.65	13.45	448,744
October 13, 2025	13.5	13.5	13.5	13.6	13.5	169,280
October 09, 2025	13.55	13.6	13.6	13.6	13.5	107,363
October 08, 2025	13.6	13.55	13.55	13.6	13.5	87,283
October 07, 2025	13.55	13.55	13.55	13.65	13.5	230,150
October 03, 2025	13.5	13.55	13.55	13.55	13.45	89,832
October 02, 2025	13.5	13.5	13.5	13.55	13.45	284,741
October 01, 2025	13.5	13.5	13.5	13.55	13.45	57,630
September 30, 2025	13.5	13.55	13.55	13.55	13.4	140,734
September 26, 2025	13.5	13.45	13.45	13.55	13.35	139,882
September 25, 2025	13.5	13.55	13.55	13.65	13.5	179,022
September 24, 2025	13.35	13.45	13.45	13.45	13.35	140,636
September 23, 2025	13.4	13.35	13.35	13.4	13.3	215,128
September 22, 2025	13.45	13.4	13.4	13.45	13.35	92,601
September 19, 2025	13.35	13.45	13.45	13.45	13.3	282,854
September 18, 2025	13.5	13.35	13.35	13.5	13.35	178,243
September 17, 2025	13.45	13.4	13.4	13.5	13.35	109,926
September 16, 2025	13.4	13.4	13.4	13.5	13.4	148,205
September 15, 2025	13.4	13.4	13.4	13.65	13.35	141,153
September 12, 2025	13.5	13.5	13.5	13.55	13.4	129,322
September 11, 2025	13.45	13.5	13.5	13.5	13.4	340,158
September 10, 2025	13.55	13.5	13.5	13.6	13.45	228,569
September 09, 2025	13.55	13.65	13.65	13.65	13.5	145,328
September 08, 2025	13.6	13.55	13.55	13.8	13.5	176,315
September 05, 2025	13.65	13.6	13.6	13.65	13.55	69,868
September 04, 2025	13.6	13.7	13.7	13.7	13.5	205,213
September 03, 2025	13.55	13.55	13.55	13.6	13.35	400,611
September 02, 2025	13.6	13.6	13.6	13.6	13.5	137,261
September 01, 2025	13.6	13.55	13.55	13.6	13.45	244,601
August 29, 2025	13.6	13.65	13.65	13.7	13.55	143,501
August 28, 2025	13.6	13.6	13.6	13.65	13.55	160,522
August 27, 2025	13.6	13.6	13.6	13.75	13.6	141,380
August 26, 2025	13.7	13.65	13.65	13.8	13.5	197,163
August 25, 2025	13.85	13.75	13.75	13.95	13.75	134,322
August 22, 2025	13.85	13.85	13.85	13.95	13.7	173,660
August 21, 2025	13.6	13.85	13.85	13.85	13.6	149,625
August 20, 2025	13.7	13.6	13.6	13.7	13.55	191,486
August 19, 2025	13.8	13.7	13.7	13.8	13.65	178,050
August 18, 2025	13.9	13.8	13.8	13.9	13.7	285,595
August 15, 2025	13.95	13.9	13.9	13.95	13.8	236,558
August 14, 2025	13.85	14	14	14	13.8	159,716
August 13, 2025	13.95	13.85	13.85	13.95	13.8	346,043
August 12, 2025	14	13.9	13.9	14	13.8	374,918

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