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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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