Taiwan - Delayed Quote TWD

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

14.95
+0.20
+(1.36%)
As of 12:50:18 PM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202514.9015.0514.7514.9514.95374,008
Jun 3, 202515.2015.2014.7014.7514.751,138,549
Jun 2, 202515.2515.3015.1015.2015.20345,504
May 29, 202515.6015.9015.1515.5515.55441,648
May 28, 202515.9015.9515.5515.6515.65561,067
May 27, 202515.7516.1015.7515.9515.95522,371
May 26, 202515.6515.8015.6515.7015.70262,720
May 23, 202515.6015.8015.6015.7515.75305,730
May 22, 202515.8515.9515.6515.8015.80449,170
May 21, 202515.7015.8515.6515.8515.85260,819
May 20, 202515.8015.8015.4515.7015.70388,424
May 19, 202515.6515.9015.6015.7015.70647,644
May 16, 202515.3515.7015.3515.6515.65556,208
May 15, 202515.4515.5015.2515.3515.351,198,147
May 14, 202515.6015.6015.1515.3515.351,088,525
May 13, 202515.9015.9015.4015.4515.451,444,740
May 12, 202515.7515.9515.7515.9515.95550,999
May 9, 202516.0016.0515.6016.0516.051,226,433
May 8, 202516.4016.5016.1516.1516.15772,267
May 7, 202516.4016.7515.8516.4016.402,171,341
May 6, 202517.5017.9016.0016.4016.407,312,284
May 5, 202516.3016.5515.8016.5516.557,547,663
May 2, 202514.1515.0514.0515.0515.051,603,662
Apr 30, 202513.8514.1513.8514.1514.15653,301
Apr 29, 202513.9013.9013.8013.8513.85296,906
Apr 28, 202513.7013.8013.7013.7513.75362,051
Apr 25, 202513.6513.7513.6013.7513.75505,531
Apr 24, 202513.5013.6513.5013.6013.60283,399
Apr 23, 202513.4013.6013.4013.5513.55300,000
Apr 22, 202513.2013.4513.2013.4013.4089,092
Apr 21, 202513.4513.5513.4013.5013.50125,201
Apr 18, 202513.5013.6513.4513.5513.55188,426
Apr 17, 202513.6013.6013.5013.6013.6099,162
Apr 16, 202513.7013.8013.6013.6013.6094,005
Apr 15, 202513.6013.7513.6013.7513.75179,060
Apr 14, 202513.7013.7513.5513.5513.55266,009
Apr 11, 202513.9513.9513.4513.6513.65257,806
Apr 10, 202513.6514.1013.5513.9513.95871,020
Apr 9, 202513.4513.6012.8012.8512.85838,402
Apr 8, 202513.4513.4512.7513.4013.40777,196
Apr 7, 202513.2013.5013.2013.2013.201,160,938
Apr 2, 202514.4514.6514.4514.6514.65137,031
Apr 1, 202514.3014.5014.3014.5014.50203,399
Mar 31, 202514.5014.7514.3014.4014.40374,557
Mar 28, 202515.0015.0014.7514.8014.80314,337
Mar 27, 202514.9515.0514.9515.0015.00107,245
Mar 26, 202515.0515.1014.9515.1015.10140,151
Mar 25, 202515.1015.1015.0015.0515.0590,736
Mar 24, 202515.1015.1015.0015.0515.05219,125
Mar 21, 202515.0515.1015.0015.1015.10159,442
Mar 20, 202515.0015.1015.0015.1015.10120,269
Mar 19, 202515.0015.0514.9515.0015.00170,028
Mar 18, 202515.1015.1015.0015.0015.00148,588
Mar 17, 202515.0515.0515.0015.0515.05131,037
Mar 14, 202515.0515.0514.9015.0015.00158,704
Mar 13, 202515.1015.1014.9014.9514.95130,311
Mar 12, 202515.0015.0514.9015.0015.00238,488
Mar 11, 202514.8515.0014.8015.0015.00209,466
Mar 10, 202515.0015.1014.9515.1015.10146,822
Mar 7, 202514.9015.0014.8515.0015.00155,360
Mar 6, 202514.8514.9514.8514.9014.90215,249
Mar 5, 202514.7515.0014.7514.9014.90246,352
Mar 4, 202514.8014.8514.7514.8514.85283,166
Mar 3, 202514.9515.0014.8014.8014.80375,050
Feb 27, 202515.0015.1514.8514.8514.85222,932
Feb 26, 202515.0515.1515.0515.1015.10108,070
Feb 25, 202515.1015.1014.9515.0515.05333,236
Feb 24, 202515.2015.2515.1015.1015.10184,017
Feb 21, 202515.2515.2515.1015.2015.20224,234
Feb 20, 202515.0015.2515.0015.2015.20446,414
Feb 19, 202514.9015.0514.9015.0015.00437,655
Feb 18, 202514.9015.0014.7014.7514.75268,912
Feb 17, 202514.7514.9514.7514.9014.90422,554
Feb 14, 202514.6014.7514.6014.6014.60427,308
Feb 13, 202514.5014.6514.5014.5514.55439,710
Feb 12, 202514.5014.5014.3514.4514.45282,126
Feb 11, 202514.5014.6014.4514.5014.50256,362
Feb 10, 202514.8514.8514.4514.6014.60463,481
Feb 7, 202514.9515.0014.8514.9514.95267,082
Feb 6, 202514.4514.9514.4514.9514.95396,190
Feb 5, 202514.5014.6014.4014.4514.45203,811
Feb 4, 202514.5014.6514.4014.5014.50381,001
Feb 3, 202514.3514.5014.3014.5014.50218,750
Jan 22, 202514.7014.7014.2514.3014.30359,871
Jan 21, 202514.3514.6014.3514.6014.60214,729
Jan 20, 202514.3014.3514.2514.3514.35101,306
Jan 17, 202514.3014.4014.3014.3014.30114,001
Jan 16, 202514.4014.4514.2514.3014.30133,229
Jan 15, 202514.0514.3514.0514.3014.30156,375
Jan 14, 202513.8014.0513.8014.0514.05268,165
Jan 13, 202514.1514.1513.4013.8013.80847,053
Jan 10, 202514.2514.2514.1514.2514.25202,406
Jan 9, 202514.2514.2514.1514.2014.20297,808
Jan 8, 202514.6014.6014.2014.3014.30722,619
Jan 7, 202514.8514.8514.6014.6014.60316,601
Jan 6, 202514.8514.9014.7514.8514.85551,753
Jan 3, 202515.0015.0014.9014.9514.95196,850
Jan 2, 202515.1015.1515.0015.0015.00291,233
Dec 31, 202415.4015.4015.2015.2015.20323,387
Dec 30, 202415.6515.6515.4015.4015.40322,650
Dec 27, 202415.6015.6515.5015.6515.6598,129
Dec 26, 202415.6015.6515.5015.5515.55170,360
Dec 25, 202415.6515.6515.5015.6015.6092,241
Dec 24, 202415.6015.7515.5515.5515.55205,977
Dec 23, 202415.6015.6015.5015.6015.60144,224
Dec 20, 202415.7015.7015.5015.5015.50344,916
Dec 19, 202415.8515.9015.7515.8515.85128,729
Dec 18, 202415.8015.9515.8015.9515.95147,486
Dec 17, 202415.9015.9515.8015.8515.85147,850
Dec 16, 202416.0516.0515.8515.8515.85342,042
Dec 13, 202416.4016.4016.0016.0516.05900,478
Dec 12, 202416.5516.6016.4516.4516.45220,536
Dec 11, 202416.5516.6016.5016.5516.55175,331
Dec 10, 202416.5516.7016.5516.6016.60127,749
Dec 9, 202416.6016.6516.5016.6516.65132,101
Dec 6, 202416.6516.7016.5516.6016.60212,182
Dec 5, 202416.6516.8516.6016.6516.65216,296
Dec 4, 202416.7516.8516.6016.6516.65209,408
Dec 3, 202416.7516.8016.5016.6016.60398,462
Dec 2, 202416.8016.8516.7016.7516.7574,003
Nov 29, 202416.6516.8016.6016.8016.80111,807
Nov 28, 202416.9016.9016.7016.7516.75148,103
Nov 27, 202416.8016.9016.8016.9016.9075,426
Nov 26, 202416.9016.9016.8016.9016.90106,309
Nov 25, 202416.9016.9016.8016.9016.90311,960
Nov 22, 202416.8016.8516.7516.8516.85106,125
Nov 21, 202416.9016.9016.7516.8016.80101,000
Nov 20, 202416.9016.9016.9016.9016.90118,165
Nov 19, 202416.7516.9516.7016.9016.90140,274
Nov 18, 202416.8016.9016.7016.7516.75167,588
Nov 15, 202416.7016.8516.7016.7516.75296,234
Nov 14, 202416.8516.9516.6516.7016.70589,200
Nov 13, 202417.0517.0516.8516.9016.90611,453
Nov 12, 202417.1517.2017.0517.1017.10165,688
Nov 11, 202417.2017.2517.1017.1517.15163,402
Nov 8, 202417.3017.3017.1517.2017.20202,794
Nov 7, 202417.1517.3017.1517.3017.30247,010
Nov 6, 202417.1517.3017.1517.2517.2580,402
Nov 5, 202417.2017.3017.1517.2517.25132,271
Nov 4, 202417.3017.3017.2017.2517.25100,004
Nov 1, 202417.0517.2517.0517.2517.25164,427
Oct 30, 202417.2017.2017.1017.1517.15106,140
Oct 29, 202417.2017.2017.0517.0517.05153,567
Oct 28, 202417.1517.2017.0017.2017.2067,144
Oct 25, 202417.1017.2017.1017.1517.1569,756
Oct 24, 202417.0517.1517.0517.1017.10196,010
Oct 23, 202417.2017.2517.1017.1517.15135,210
Oct 22, 202417.2017.2517.1017.2517.25191,233
Oct 21, 202417.3517.3517.1517.2517.25197,741
Oct 18, 202417.2017.2517.1517.2517.25124,043
Oct 17, 202417.2017.2517.1517.2517.2576,425
Oct 16, 202417.1517.2517.1017.2517.25174,099
Oct 15, 202417.2017.3017.1017.2017.20157,710
Oct 14, 202417.2017.3017.1517.2517.25222,393
Oct 11, 202417.3017.3517.1517.2017.20251,125
Oct 9, 202417.2017.3517.1517.2017.20187,344
Oct 8, 202417.3517.4017.2017.2517.25249,968
Oct 7, 202417.3017.3517.2517.3517.35176,740
Oct 4, 202417.2517.3517.1517.3017.30225,408
Oct 1, 202417.3517.3517.2517.3017.30145,671
Sep 30, 202417.2017.4017.1517.3517.35282,615
Sep 27, 202417.2017.3017.2017.2517.25318,900
Sep 26, 202417.2017.2017.1017.1517.15143,214
Sep 25, 202417.2017.2517.1017.1517.15251,151
Sep 24, 202417.2017.2017.1517.1517.15178,071
Sep 23, 202417.2017.2017.1017.1517.15202,755
Sep 20, 202417.1017.2517.1017.1517.15290,200
Sep 19, 202417.0017.1016.9517.1017.10511,788
Sep 18, 202417.1017.1516.9517.0017.00286,061
Sep 16, 202417.0017.1517.0017.1017.10274,752
Sep 13, 202417.0017.1017.0017.1017.10238,173
Sep 12, 202417.0017.0516.9517.0017.00216,222
Sep 11, 202416.9017.0516.9016.9516.95219,979
Sep 10, 202417.0017.0516.9017.0017.00148,005
Sep 9, 202416.9017.0016.8517.0017.00253,292
Sep 6, 202417.2517.2516.8517.0517.05386,150
Sep 5, 202417.1517.3017.1017.3017.30273,023
Sep 4, 202417.2517.3017.0517.1517.15858,340
Sep 3, 202417.2517.3517.2517.3517.35148,010
Sep 2, 202417.3517.3517.2517.3017.30126,090
Aug 30, 202417.3517.3517.2517.3517.35239,340
Aug 29, 202417.2517.3517.2017.3017.30294,735
Aug 28, 202417.3017.4017.2517.3017.30210,778
Aug 27, 202417.3017.3517.2517.3017.30203,321
Aug 26, 202417.2517.3517.2517.3017.30235,969
Aug 23, 202417.3017.3517.2017.3517.35195,099
Aug 22, 202417.2017.4017.2017.4017.40188,751
Aug 21, 202417.2017.3017.1517.2517.25210,526
Aug 20, 202417.2517.3017.2017.2017.20156,031
Aug 19, 202417.3017.3017.2017.2017.20119,240
Aug 16, 202417.3517.5017.2517.3017.30476,118
Aug 15, 202417.4017.4017.3017.3517.35192,081
Aug 14, 202417.4017.4517.3017.3517.35271,241
Aug 13, 202417.5017.5017.2517.3517.35355,319
Aug 12, 202417.4017.5017.2017.4017.40498,099
Aug 9, 202417.0517.3017.0517.3017.30624,279
Aug 8, 202416.9517.1016.9517.0517.05337,104
Aug 7, 202417.0517.3017.0517.3017.30515,163
Aug 6, 202417.2017.2516.7517.0017.00727,450
Aug 5, 202417.9017.9017.1017.1017.101,430,721
Aug 2, 202418.1018.1017.9517.9517.95308,039
Aug 1, 202418.0518.1517.9518.1518.15203,321
Jul 31, 202418.0018.1018.0018.0518.05123,040
Jul 30, 202418.0018.0517.8518.0518.05398,758
Jul 29, 202418.1018.2018.0018.0518.05366,422
Jul 26, 202418.2018.2018.1018.1018.10201,091
Jul 23, 202418.1518.3018.1518.2018.20229,360
Jul 22, 202418.2018.2018.0518.1518.15437,222
Jul 19, 202418.2518.2518.1518.2018.20277,491
Jul 18, 202418.3018.4018.2518.2518.25353,226
Jul 17, 202418.3018.4018.3018.3018.30365,424
Jul 16, 202418.3518.4018.3018.3018.30266,489
Jul 15, 202418.4018.5518.3518.4018.40260,578
Jul 12, 202418.3018.5018.3018.4018.40321,894
Jul 11, 202418.3518.4018.3018.3018.30600,169
Jul 10, 202418.4018.4018.3518.4018.40203,756
Jul 9, 202418.5518.5518.3518.4018.40314,232
Jul 8, 202418.6018.6018.4018.4518.45339,367
Jul 5, 202418.5018.6518.5018.6018.60360,110
Jul 4, 202418.5018.5518.4018.5018.50417,241
Jul 3, 2024 1030:1000 Stock Splits
Jul 3, 202418.4518.5518.4018.5018.50551,841
Jul 2, 202418.3518.4018.2518.3518.35378,166
Jul 1, 202418.3018.3518.2518.3518.35277,764
Jun 28, 202418.2018.2518.1618.2518.25231,906
Jun 27, 2024 0.485437 Dividend
Jun 27, 202418.3018.3018.1118.1618.16370,962
Jun 26, 202418.5918.5918.5018.5918.11717,207
Jun 25, 202418.5918.5918.4518.5418.06378,369
Jun 24, 202418.5018.5918.4518.5418.06345,703
Jun 21, 202418.4018.5018.4018.5018.01471,957
Jun 20, 202418.4518.4518.3518.4017.92310,637
Jun 19, 202418.5018.5018.3518.4017.92314,538
Jun 18, 202418.4518.5018.3518.4517.96351,948
Jun 17, 202418.3018.4518.3018.4517.96243,834
Jun 14, 202418.2518.3518.2518.3017.82238,637
Jun 13, 202418.3018.3518.2518.2517.78207,564
Jun 12, 202418.2518.4018.2518.3017.82250,031
Jun 11, 202418.2518.3518.2518.2517.78240,307
Jun 7, 202418.2518.3518.2518.3517.87222,444
Jun 6, 202418.2518.3518.2518.2517.78247,664
Jun 5, 202418.2518.3518.2518.2517.78239,971
Jun 4, 202418.3518.4518.2518.2517.78268,376

Related Tickers

1220.TW Tai Roun Products Co.,Ltd.
13.60
+1.87%
 
1218.TW Taisun Enterprise Co., Ltd.
20.95
+0.24%
 
1217.TW AGV Products Corporation
10.90
+0.93%
 
1201.TW Wei Chuan Foods Corporation
15.95
+0.31%
 
1225.TW Formosa Oilseed Processing Co., Ltd.
29.65
0.00%
 
1227.TW Standard Foods Corporation
33.30
+0.45%
 
1203.TW Ve Wong Corporation
39.20
+2.75%
 
1702.TW Namchow Holdings Co., Ltd.
42.80
-0.47%
 
1233.TW Ten Ren Tea Co., Ltd.
32.20
+0.94%
 
1210.TW Great Wall Enterprise Co., Ltd.
61.60
+1.15%