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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	13.65	13.65	13.65	13.65	13.5	194,262
November 14, 2025	13.65	13.65	13.65	13.75	13.6	94,947
November 13, 2025	13.7	13.65	13.65	13.7	13.6	226,855
November 12, 2025	13.7	13.65	13.65	13.7	13.55	109,107
November 11, 2025	13.6	13.65	13.65	13.65	13.5	274,944
November 10, 2025	13.7	13.6	13.6	13.7	13.5	134,472
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

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