Fwusow Industry Co. Ltd. 1219
TWSE · Taiwan · Consumer Non-Durables
TWD 11.40-0.05 (-0.44%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 11.40 | -0.44% | TWD 11.40 | TWD 11.45 | TWD 11.35 | 176.39K |
| 2026-10-01 | TWD 11.45 | 0.00% | TWD 11.50 | TWD 11.55 | TWD 11.35 | 79.60K |
| 2026-09-30 | TWD 11.45 | +0.88% | TWD 11.30 | TWD 11.45 | TWD 11.30 | 134.06K |
| 2026-09-29 | TWD 11.35 | -0.87% | TWD 11.45 | TWD 11.50 | TWD 11.25 | 203.00K |
| 2026-09-24 | TWD 11.45 | -0.43% | TWD 11.55 | TWD 11.60 | TWD 11.45 | 203.03K |
| 2026-09-23 | TWD 11.50 | 0.00% | TWD 11.55 | TWD 11.70 | TWD 11.45 | 185.30K |
| 2026-09-22 | TWD 11.50 | -0.86% | TWD 11.50 | TWD 11.60 | TWD 11.45 | 129.01K |
| 2026-09-21 | TWD 11.60 | +0.87% | TWD 11.50 | TWD 11.60 | TWD 11.45 | 130.96K |
| 2026-09-18 | TWD 11.50 | +2.22% | TWD 11.30 | TWD 11.55 | TWD 11.30 | 255.57K |
| 2026-09-17 | TWD 11.25 | +0.90% | TWD 11.15 | TWD 11.30 | TWD 11.15 | 174.76K |
| 2026-09-16 | TWD 11.15 | -0.45% | TWD 11.20 | TWD 11.25 | TWD 11.15 | 154.24K |
| 2026-09-15 | TWD 11.20 | -0.44% | TWD 11.25 | TWD 11.35 | TWD 11.15 | 189.18K |
| 2026-09-14 | TWD 11.25 | -1.32% | TWD 11.40 | TWD 11.45 | TWD 11.25 | 282.12K |
| 2026-09-11 | TWD 11.40 | -1.30% | TWD 11.50 | TWD 11.50 | TWD 11.35 | 240.94K |
| 2026-09-10 | TWD 11.55 | 0.00% | TWD 11.50 | TWD 11.65 | TWD 11.40 | 104.69K |
| 2026-09-09 | TWD 11.55 | -1.70% | TWD 11.65 | TWD 11.75 | TWD 11.55 | 184.02K |
| 2026-09-08 | TWD 11.75 | +0.86% | TWD 11.60 | TWD 11.75 | TWD 11.55 | 253.00K |
| 2026-09-07 | TWD 11.65 | +0.43% | TWD 11.60 | TWD 11.65 | TWD 11.50 | 232.06K |
| 2026-09-04 | TWD 11.60 | +0.87% | TWD 11.50 | TWD 11.60 | TWD 11.45 | 141.40K |
| 2026-09-03 | TWD 11.50 | -0.43% | TWD 11.50 | TWD 11.55 | TWD 11.45 | 200.24K |
| 2026-09-02 | TWD 11.55 | +0.43% | TWD 11.50 | TWD 11.55 | TWD 11.40 | 264.61K |
| 2026-09-01 | TWD 11.50 | +0.44% | TWD 11.30 | TWD 11.60 | TWD 11.30 | 266.85K |
| 2026-08-31 | TWD 11.45 | -0.43% | TWD 11.35 | TWD 11.55 | TWD 11.35 | 172.37K |
| 2026-08-28 | TWD 11.50 | -2.54% | TWD 11.70 | TWD 11.75 | TWD 11.45 | 575.01K |
| 2026-08-27 | TWD 11.80 | -0.84% | TWD 11.90 | TWD 11.90 | TWD 11.60 | 540.14K |
| 2026-08-26 | TWD 11.90 | +6.73% | TWD 11.20 | TWD 11.90 | TWD 11.20 | 1.83M |
| 2026-08-25 | TWD 11.15 | 0.00% | TWD 11.15 | TWD 11.25 | TWD 11.15 | 164.20K |
| 2026-08-24 | TWD 11.15 | -0.89% | TWD 11.15 | TWD 11.20 | TWD 11.10 | 165.15K |
| 2026-08-21 | TWD 11.25 | +0.90% | TWD 11.15 | TWD 11.25 | TWD 11.10 | 274.38K |
| 2026-08-20 | TWD 11.15 | +1.36% | TWD 11.05 | TWD 11.20 | TWD 10.95 | 371.54K |
| 2026-08-19 | TWD 11.00 | -2.22% | TWD 11.20 | TWD 11.20 | TWD 10.95 | 380.27K |
| 2026-08-18 | TWD 11.25 | +0.45% | TWD 11.20 | TWD 11.30 | TWD 11.10 | 425.31K |
| 2026-08-17 | TWD 11.20 | +1.36% | TWD 11.05 | TWD 11.20 | TWD 11.05 | 310.37K |
| 2026-08-14 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.10 | TWD 10.95 | 311.23K |
| 2026-08-13 | TWD 11.05 | +0.91% | TWD 11.05 | TWD 11.10 | TWD 10.95 | 306.04K |
| 2026-08-12 | TWD 10.95 | +0.92% | TWD 10.80 | TWD 11.00 | TWD 10.70 | 491.41K |
| 2026-08-11 | TWD 10.85 | +0.46% | TWD 10.80 | TWD 10.85 | TWD 10.75 | 339.04K |
| 2026-08-10 | TWD 10.80 | +0.47% | TWD 10.75 | TWD 10.85 | TWD 10.60 | 618.20K |
| 2026-08-07 | TWD 10.75 | +0.94% | TWD 10.65 | TWD 10.75 | TWD 10.60 | 401.70K |
| 2026-08-06 | TWD 10.65 | +0.47% | TWD 10.50 | TWD 10.65 | TWD 10.50 | 648.52K |
| 2026-08-05 | TWD 10.60 | -1.40% | TWD 10.75 | TWD 10.75 | TWD 10.45 | 1.13M |
| 2026-08-04 | TWD 10.75 | -2.27% | TWD 11.05 | TWD 11.05 | TWD 10.65 | 878.41K |
| 2026-08-03 | TWD 11.00 | -3.51% | TWD 11.30 | TWD 11.30 | TWD 10.95 | 1.41M |
| 2026-07-31 | TWD 11.40 | -2.15% | TWD 11.70 | TWD 11.95 | TWD 11.35 | 1.32M |
| 2026-07-30 | TWD 11.65 | 0.00% | TWD 11.65 | TWD 11.70 | TWD 11.55 | 511.05K |
| 2026-07-29 | TWD 11.65 | 0.00% | TWD 11.75 | TWD 11.75 | TWD 11.55 | 587.36K |
| 2026-07-28 | TWD 11.65 | 0.00% | TWD 11.60 | TWD 11.70 | TWD 11.50 | 475.07K |
| 2026-07-27 | TWD 11.65 | -1.69% | TWD 11.85 | TWD 11.85 | TWD 11.60 | 462.10K |
| 2026-07-24 | TWD 11.85 | +1.72% | TWD 11.55 | TWD 11.85 | TWD 11.55 | 439.42K |
| 2026-07-23 | TWD 11.65 | 0.00% | TWD 11.65 | TWD 11.65 | TWD 11.55 | 955.41K |
| 2026-07-22 | TWD 11.65 | -0.43% | TWD 11.60 | TWD 11.70 | TWD 11.60 | 640.19K |
| 2026-07-21 | TWD 11.70 | -0.43% | TWD 11.75 | TWD 11.75 | TWD 11.50 | 717.44K |
| 2026-07-20 | TWD 11.75 | -3.29% | TWD 12.15 | TWD 12.15 | TWD 11.60 | 1.62M |
| 2026-07-17 | TWD 12.15 | -2.02% | TWD 12.30 | TWD 12.35 | TWD 12.10 | 716.82K |
| 2026-07-16 | TWD 12.40 | +1.64% | TWD 12.20 | TWD 12.45 | TWD 12.15 | 707.56K |
| 2026-07-15 | TWD 12.20 | +3.39% | TWD 11.80 | TWD 12.20 | TWD 11.75 | 1.01M |
| 2026-07-14 | TWD 11.80 | -0.84% | TWD 11.90 | TWD 11.90 | TWD 11.65 | 977.26K |
| 2026-07-13 | TWD 11.90 | -2.46% | TWD 12.35 | TWD 12.35 | TWD 11.75 | 2.67M |
| 2026-07-10 | TWD 12.20 | 0.00% | TWD 12.20 | TWD 12.20 | TWD 12.20 | 0 |
| 2026-07-09 | TWD 12.20 | 0.00% | TWD 12.10 | TWD 12.25 | TWD 12.00 | 956.62K |
| 2026-07-08 | TWD 12.20 | -0.81% | TWD 12.25 | TWD 12.30 | TWD 12.15 | 982.87K |
| 2026-07-07 | TWD 12.30 | -0.40% | TWD 12.35 | TWD 12.40 | TWD 12.25 | 585.64K |
| 2026-07-06 | TWD 12.35 | -0.40% | TWD 12.20 | TWD 12.40 | TWD 12.20 | 1.43M |
| 2026-07-03 | TWD 12.40 | 0.00% | TWD 12.15 | TWD 12.45 | TWD 12.10 | 1.22M |
| 2026-07-02 | TWD 12.40 | -0.40% | TWD 12.30 | TWD 12.40 | TWD 12.15 | 850.67K |
| 2026-07-01 | TWD 12.45 | -0.40% | TWD 12.50 | TWD 12.50 | TWD 12.35 | 210.84K |
| 2026-06-30 | TWD 12.50 | -0.40% | TWD 12.55 | TWD 12.55 | TWD 12.45 | 250.61K |
| 2026-06-29 | TWD 12.55 | +1.21% | TWD 12.50 | TWD 12.55 | TWD 12.35 | 455.86K |
| 2026-06-26 | TWD 12.40 | -0.80% | TWD 12.40 | TWD 12.50 | TWD 12.35 | 167.50K |
| 2026-06-25 | TWD 12.50 | +1.21% | TWD 12.50 | TWD 12.55 | TWD 12.40 | 200.05K |
| 2026-06-24 | TWD 12.35 | -0.80% | TWD 12.45 | TWD 12.50 | TWD 12.35 | 207.37K |
| 2026-06-23 | TWD 12.45 | -0.40% | TWD 12.60 | TWD 12.60 | TWD 12.40 | 471.31K |
| 2026-06-22 | TWD 12.50 | -0.79% | TWD 12.55 | TWD 12.60 | TWD 12.45 | 496.13K |
| 2026-06-18 | TWD 12.60 | 0.00% | TWD 12.55 | TWD 12.60 | TWD 12.50 | 265.97K |
| 2026-06-17 | TWD 12.60 | +0.40% | TWD 12.50 | TWD 12.60 | TWD 12.45 | 326.75K |
| 2026-06-16 | TWD 12.55 | +0.40% | TWD 12.55 | TWD 12.60 | TWD 12.50 | 327.12K |
| 2026-06-15 | TWD 12.50 | 0.00% | TWD 12.65 | TWD 12.65 | TWD 12.50 | 303.41K |
| 2026-06-12 | TWD 12.50 | 0.00% | TWD 12.45 | TWD 12.55 | TWD 12.40 | 359.55K |
| 2026-06-11 | TWD 12.50 | 0.00% | TWD 12.65 | TWD 12.65 | TWD 12.40 | 201.56K |
| 2026-06-10 | TWD 12.50 | 0.00% | TWD 12.35 | TWD 12.55 | TWD 12.35 | 401.65K |
| 2026-06-09 | TWD 12.50 | +0.40% | TWD 12.30 | TWD 12.60 | TWD 12.30 | 596.57K |
| 2026-06-08 | TWD 12.45 | -4.23% | TWD 12.25 | TWD 12.45 | TWD 12.15 | 714.01K |
| 2026-06-05 | TWD 13.00 | 0.00% | TWD 13.00 | TWD 13.10 | TWD 12.95 | 1.03M |
| 2026-06-04 | TWD 13.00 | +0.78% | TWD 12.90 | TWD 13.10 | TWD 12.90 | 710.59K |
| 2026-06-03 | TWD 12.90 | +1.18% | TWD 12.75 | TWD 12.95 | TWD 12.75 | 652.07K |
| 2026-06-02 | TWD 12.75 | +0.39% | TWD 12.70 | TWD 12.80 | TWD 12.65 | 512.51K |
| 2026-06-01 | TWD 12.70 | +0.40% | TWD 12.65 | TWD 12.75 | TWD 12.55 | 710.71K |
| 2026-05-29 | TWD 12.65 | +1.20% | TWD 12.50 | TWD 12.65 | TWD 12.50 | 327.60K |
| 2026-05-28 | TWD 12.50 | +1.21% | TWD 12.35 | TWD 12.50 | TWD 12.30 | 282.20K |
| 2026-05-27 | TWD 12.35 | -1.20% | TWD 12.50 | TWD 12.50 | TWD 12.35 | 533.87K |