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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	14.05	14	14	14.05	13.9	414,594
August 08, 2025	14.1	14.15	14.15	14.25	14	203,656
August 07, 2025	14.25	14.15	14.15	14.3	14.15	125,365
August 06, 2025	14.4	14.3	14.3	14.4	14.1	362,401
August 05, 2025	14.35	14.4	14.4	14.45	14.35	174,550
August 04, 2025	14.3	14.4	14.4	14.45	14.25	90,855
August 01, 2025	14.4	14.4	14.4	14.55	14.4	235,412
July 31, 2025	14.5	14.5	14.5	14.6	14.45	165,172
July 30, 2025	14.5	14.55	14.55	14.6	14.4	138,265
July 29, 2025	14.55	14.55	14.55	14.65	14.5	88,089
July 28, 2025	14.55	14.55	14.55	14.65	14.5	134,501
July 25, 2025	14.55	14.55	14.55	14.7	14.55	107,090
July 24, 2025	14.6	14.55	14.55	14.7	14.55	104,970
July 23, 2025	14.5	14.6	14.6	14.65	14.5	129,787
July 22, 2025	14.6	14.5	14.5	14.65	14.3	293,182
July 21, 2025	14.75	14.65	14.65	14.75	14.55	142,209
July 18, 2025	14.85	14.75	14.75	14.85	14.65	148,146
July 17, 2025	14.75	14.75	14.75	14.8	14.65	126,035
July 16, 2025	14.4	14.75	14.75	14.75	14.4	280,899
July 15, 2025	14.4	14.5	14.5	14.55	14.4	78,843
July 14, 2025	14.35	14.45	14.45	14.55	14.35	105,945
July 11, 2025	14.4	14.45	14.45	14.55	14.25	168,729
July 10, 2025	14.35	14.45	14.45	14.5	14.35	101,208
July 09, 2025	14.5	14.4	14.4	14.55	14.4	131,742
July 08, 2025	14.65	14.55	14.55	14.65	14.4	177,443
July 07, 2025	14.5	14.45	14.45	14.55	14.35	243,013

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