Fukuta Electric & Machinery Co. Ltd. 4590
TWSE · Taiwan · Producer Manufacturing
TWD 88.40+0.20 (+0.23%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 88.50 | +0.34% | TWD 88.20 | TWD 89.30 | TWD 88.10 | 64.69K |
| 2026-10-01 | TWD 88.20 | -1.01% | TWD 89.00 | TWD 89.00 | TWD 88.10 | 131.02K |
| 2026-09-30 | TWD 89.10 | +0.68% | TWD 88.90 | TWD 90.00 | TWD 88.80 | 117.00K |
| 2026-09-29 | TWD 88.50 | -1.34% | TWD 90.00 | TWD 90.00 | TWD 88.10 |
| 111.00K |
| 2026-09-24 | TWD 89.70 | 0.00% | TWD 89.70 | TWD 90.30 | TWD 88.50 | 188.00K |
| 2026-09-23 | TWD 89.70 | -1.10% | TWD 91.10 | TWD 91.10 | TWD 89.70 | 125.00K |
| 2026-09-22 | TWD 90.70 | -1.09% | TWD 92.40 | TWD 92.40 | TWD 90.70 | 239.00K |
| 2026-09-21 | TWD 91.70 | +0.77% | TWD 93.00 | TWD 93.50 | TWD 91.20 | 214.10K |
| 2026-09-18 | TWD 91.00 | +1.90% | TWD 90.70 | TWD 91.00 | TWD 89.60 | 174.10K |
| 2026-09-17 | TWD 89.30 | +1.25% | TWD 88.30 | TWD 90.10 | TWD 88.30 | 101.01K |
| 2026-09-16 | TWD 88.20 | +1.61% | TWD 87.20 | TWD 89.40 | TWD 87.20 | 247.10K |
| 2026-09-15 | TWD 86.80 | -1.70% | TWD 88.00 | TWD 88.70 | TWD 86.80 | 221.00K |
| 2026-09-14 | TWD 88.30 | -1.78% | TWD 89.50 | TWD 89.90 | TWD 88.10 | 194.03K |
| 2026-09-11 | TWD 89.90 | -2.28% | TWD 91.50 | TWD 91.80 | TWD 89.90 | 267.10K |
| 2026-09-10 | TWD 92.00 | -1.50% | TWD 94.40 | TWD 94.40 | TWD 91.70 | 310.00K |
| 2026-09-09 | TWD 93.40 | +4.83% | TWD 91.50 | TWD 95.30 | TWD 91.30 | 1.16M |
| 2026-09-08 | TWD 89.10 | -0.56% | TWD 89.50 | TWD 90.00 | TWD 88.50 | 192.02K |
| 2026-09-07 | TWD 89.60 | 0.00% | TWD 91.10 | TWD 91.10 | TWD 88.80 | 185.00K |
| 2026-09-04 | TWD 89.60 | +0.56% | TWD 90.50 | TWD 91.20 | TWD 89.20 | 213.20K |
| 2026-09-03 | TWD 89.10 | -0.78% | TWD 89.90 | TWD 91.50 | TWD 89.10 | 289.00K |
| 2026-09-02 | TWD 89.80 | +2.16% | TWD 87.70 | TWD 91.40 | TWD 87.40 | 276.00K |
| 2026-09-01 | TWD 87.90 | -0.68% | TWD 87.80 | TWD 90.90 | TWD 87.80 | 217.01K |
| 2026-08-31 | TWD 88.50 | -1.01% | TWD 88.50 | TWD 89.60 | TWD 87.90 | 164.00K |
| 2026-08-28 | TWD 89.40 | -0.67% | TWD 92.10 | TWD 92.10 | TWD 88.50 | 239.02K |
| 2026-08-27 | TWD 90.00 | +2.74% | TWD 88.20 | TWD 92.30 | TWD 88.20 | 820.05K |
| 2026-08-26 | TWD 87.60 | +3.42% | TWD 85.20 | TWD 88.40 | TWD 85.20 | 233.11K |
| 2026-08-25 | TWD 84.70 | -1.28% | TWD 85.30 | TWD 85.30 | TWD 84.20 | 245.00K |
| 2026-08-24 | TWD 85.80 | -1.83% | TWD 88.50 | TWD 88.50 | TWD 85.80 | 358.42K |
| 2026-08-21 | TWD 87.40 | +0.23% | TWD 87.20 | TWD 87.60 | TWD 85.40 | 276.23K |
| 2026-08-20 | TWD 87.20 | +0.81% | TWD 89.20 | TWD 91.00 | TWD 86.70 | 431.00K |
| 2026-08-19 | TWD 86.50 | 0.00% | TWD 86.30 | TWD 88.50 | TWD 84.50 | 453.00K |
| 2026-08-18 | TWD 86.50 | -2.59% | TWD 90.00 | TWD 90.70 | TWD 86.20 | 475.33K |
| 2026-08-17 | TWD 88.80 | -5.03% | TWD 95.00 | TWD 99.50 | TWD 88.50 | 1.33M |
| 2026-08-14 | TWD 93.50 | +3.20% | TWD 91.80 | TWD 93.90 | TWD 90.60 | 539.01K |
| 2026-08-13 | TWD 90.60 | -0.66% | TWD 93.30 | TWD 95.90 | TWD 90.10 | 792.45K |
| 2026-08-12 | TWD 91.20 | +1.56% | TWD 91.50 | TWD 93.50 | TWD 90.70 | 941.24K |
| 2026-08-11 | TWD 89.80 | +8.06% | TWD 84.50 | TWD 90.70 | TWD 84.50 | 1.30M |
| 2026-08-10 | TWD 83.10 | 0.00% | TWD 83.20 | TWD 83.70 | TWD 80.30 | 516.10K |
| 2026-08-07 | TWD 83.10 | +2.34% | TWD 81.60 | TWD 83.90 | TWD 80.50 | 370.07K |
| 2026-08-06 | TWD 81.20 | +1.12% | TWD 80.30 | TWD 82.40 | TWD 79.50 | 278.04K |
| 2026-08-05 | TWD 80.30 | +0.38% | TWD 81.00 | TWD 82.40 | TWD 79.60 | 272.00K |
| 2026-08-04 | TWD 80.00 | -0.62% | TWD 79.50 | TWD 80.30 | TWD 79.10 | 82.00K |
| 2026-08-03 | TWD 80.50 | 0.00% | TWD 79.00 | TWD 80.60 | TWD 79.00 | 77.00K |
| 2026-07-31 | TWD 80.50 | +3.87% | TWD 79.10 | TWD 81.90 | TWD 79.10 | 129.01K |
| 2026-07-30 | TWD 77.50 | 0.00% | TWD 75.20 | TWD 77.90 | TWD 75.20 | 146.10K |
| 2026-07-29 | TWD 77.50 | -3.25% | TWD 82.30 | TWD 82.30 | TWD 75.40 | 282.04K |
| 2026-07-28 | TWD 80.10 | -4.07% | TWD 82.30 | TWD 82.50 | TWD 80.10 | 246.00K |
| 2026-07-27 | TWD 83.50 | -3.47% | TWD 86.50 | TWD 86.50 | TWD 82.10 | 261.00K |
| 2026-07-24 | TWD 86.50 | -0.35% | TWD 87.40 | TWD 89.20 | TWD 84.70 | 236.01K |
| 2026-07-23 | TWD 86.80 | -0.80% | TWD 88.10 | TWD 88.20 | TWD 85.50 | 153.00K |
| 2026-07-22 | TWD 87.50 | -4.27% | TWD 90.70 | TWD 91.80 | TWD 83.10 | 546.01K |
| 2026-07-21 | TWD 91.40 | +2.81% | TWD 89.10 | TWD 91.70 | TWD 88.50 | 281.01K |
| 2026-07-20 | TWD 88.90 | +1.02% | TWD 88.00 | TWD 92.30 | TWD 88.00 | 326.14K |
| 2026-07-17 | TWD 88.00 | -4.35% | TWD 91.00 | TWD 91.00 | TWD 86.10 | 438.03K |
| 2026-07-16 | TWD 92.00 | -3.16% | TWD 95.50 | TWD 95.50 | TWD 91.40 | 257.00K |
| 2026-07-15 | TWD 95.00 | +0.42% | TWD 96.00 | TWD 96.00 | TWD 92.10 | 378.26K |
| 2026-07-14 | TWD 94.60 | +1.28% | TWD 92.70 | TWD 95.00 | TWD 90.00 | 584.07K |
| 2026-07-13 | TWD 93.40 | +3.32% | TWD 91.50 | TWD 96.90 | TWD 91.50 | 797.02K |
| 2026-07-10 | TWD 90.40 | 0.00% | TWD 90.40 | TWD 90.40 | TWD 90.40 | 0 |
| 2026-07-09 | TWD 90.40 | -1.20% | TWD 92.00 | TWD 92.90 | TWD 89.50 | 446.32K |
| 2026-07-08 | TWD 91.50 | +5.17% | TWD 88.00 | TWD 91.50 | TWD 87.20 | 488.47K |
| 2026-07-07 | TWD 87.00 | -9.19% | TWD 95.80 | TWD 95.80 | TWD 86.30 | 700.15K |
| 2026-07-06 | TWD 95.80 | -0.21% | TWD 96.00 | TWD 101.00 | TWD 95.30 | 1.10M |
| 2026-07-03 | TWD 96.00 | +9.09% | TWD 91.60 | TWD 96.80 | TWD 88.20 | 2.10M |
| 2026-07-02 | TWD 88.00 | +10.00% | TWD 81.20 | TWD 88.00 | TWD 80.30 | 1.19M |
| 2026-07-01 | TWD 80.00 | +1.27% | TWD 79.00 | TWD 81.30 | TWD 78.80 | 395.00K |
| 2026-06-30 | TWD 79.00 | +3.13% | TWD 77.50 | TWD 80.20 | TWD 75.80 | 253.00K |
| 2026-06-29 | TWD 76.60 | +4.64% | TWD 73.70 | TWD 76.80 | TWD 73.60 | 238.00K |
| 2026-06-26 | TWD 73.20 | -3.68% | TWD 75.00 | TWD 75.10 | TWD 72.90 | 286.03K |
| 2026-06-25 | TWD 76.00 | -1.17% | TWD 77.50 | TWD 77.50 | TWD 75.80 | 151.00K |
| 2026-06-24 | TWD 76.90 | -3.03% | TWD 77.80 | TWD 77.80 | TWD 76.80 | 196.18K |
| 2026-06-23 | TWD 79.30 | -1.37% | TWD 80.40 | TWD 80.40 | TWD 78.60 | 168.00K |
| 2026-06-22 | TWD 80.40 | +3.08% | TWD 79.50 | TWD 81.80 | TWD 79.50 | 380.33K |
| 2026-06-18 | TWD 78.00 | 0.00% | TWD 78.00 | TWD 79.00 | TWD 77.50 | 167.02K |
| 2026-06-17 | TWD 78.00 | +1.56% | TWD 77.00 | TWD 78.40 | TWD 77.00 | 160.00K |
| 2026-06-16 | TWD 76.80 | +0.13% | TWD 76.30 | TWD 77.10 | TWD 75.90 | 178.00K |
| 2026-06-15 | TWD 76.70 | +0.79% | TWD 77.00 | TWD 77.00 | TWD 75.80 | 118.10K |
| 2026-06-12 | TWD 76.10 | +1.06% | TWD 75.50 | TWD 76.90 | TWD 75.10 | 298.00K |
| 2026-06-11 | TWD 75.30 | +1.07% | TWD 73.50 | TWD 75.50 | TWD 73.00 | 211.00K |
| 2026-06-10 | TWD 74.50 | -0.67% | TWD 75.90 | TWD 75.90 | TWD 73.40 | 191.00K |
| 2026-06-09 | TWD 75.00 | +2.32% | TWD 75.00 | TWD 75.60 | TWD 73.70 | 213.04K |
| 2026-06-08 | TWD 73.30 | -2.14% | TWD 71.20 | TWD 73.80 | TWD 71.20 | 184.00K |
| 2026-06-05 | TWD 74.90 | +1.77% | TWD 73.60 | TWD 75.40 | TWD 73.60 | 272.05K |
| 2026-06-04 | TWD 73.60 | +0.27% | TWD 73.20 | TWD 73.90 | TWD 72.60 | 97.02K |
| 2026-06-03 | TWD 73.40 | +1.24% | TWD 73.00 | TWD 74.50 | TWD 73.00 | 154.46K |
| 2026-06-02 | TWD 72.50 | -0.68% | TWD 73.00 | TWD 73.00 | TWD 71.40 | 249.20K |
| 2026-06-01 | TWD 73.00 | +1.39% | TWD 72.50 | TWD 73.40 | TWD 71.90 | 173.04K |
| 2026-05-29 | TWD 72.00 | +0.56% | TWD 72.50 | TWD 72.50 | TWD 71.50 | 206.01K |
| 2026-05-28 | TWD 71.60 | -0.14% | TWD 72.00 | TWD 72.80 | TWD 71.50 | 195.50K |
| 2026-05-27 | TWD 71.70 | -0.97% | TWD 72.40 | TWD 72.80 | TWD 71.60 | 316.00K |