Taiwan - Delayed Quote TWD

Fu Hua Innovation Co., Ltd. (3056.TW)

38.40

0.00

(0.00%)

At close: 1:30:27 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	38.30	38.60	38.20	38.40	38.40	2,933,505
Apr 28, 2025	39.00	39.05	38.10	38.40	38.40	4,365,468
Apr 25, 2025	38.10	38.90	38.10	38.80	38.80	4,858,489
Apr 24, 2025	37.95	38.00	37.45	38.00	38.00	4,574,667
Apr 23, 2025	37.60	38.20	37.30	37.80	37.80	5,575,860
Apr 22, 2025	37.10	37.60	36.65	37.00	37.00	3,749,536
Apr 21, 2025	37.20	37.85	37.00	37.40	37.40	5,098,202
Apr 18, 2025	36.65	37.50	36.40	37.00	37.00	4,468,928
Apr 17, 2025	35.80	36.80	35.40	36.65	36.65	4,194,100
Apr 16, 2025	36.25	36.95	35.80	35.80	35.80	5,059,761
Apr 15, 2025	34.75	36.00	34.60	35.80	35.80	4,280,175
Apr 14, 2025	34.50	35.45	34.10	34.35	34.35	6,363,407
Apr 11, 2025	33.50	34.05	32.10	33.95	33.95	5,740,191
Apr 10, 2025	34.45	34.45	34.45	34.45	34.45	3,151,000
Apr 9, 2025	34.15	34.50	30.70	31.35	31.35	11,304,744
Apr 8, 2025	31.80	34.45	31.70	34.00	34.00	11,707,889
Apr 7, 2025	34.70	34.70	34.70	34.70	34.70	1,234,716
Apr 2, 2025	38.10	38.55	37.70	38.55	38.55	3,754,773
Apr 1, 2025	38.65	38.65	37.80	37.95	37.95	5,453,719
Mar 31, 2025	37.05	38.95	37.05	37.60	37.60	8,075,696
Mar 28, 2025	40.80	40.90	39.05	39.50	39.50	10,312,089
Mar 27, 2025	40.00	40.95	39.85	40.80	40.80	10,795,040
Mar 26, 2025	38.85	40.60	38.85	39.85	39.85	12,673,596
Mar 25, 2025	39.30	39.45	38.70	38.90	38.90	6,933,838
Mar 24, 2025	39.05	39.40	38.75	39.30	39.30	8,449,723
Mar 21, 2025	38.15	39.15	38.00	39.05	39.05	16,118,025
Mar 20, 2025	38.00	38.30	37.75	38.10	38.10	7,401,401
Mar 19, 2025	37.80	38.10	37.50	37.90	37.90	4,412,495
Mar 18, 2025	38.30	38.45	37.20	37.90	37.90	8,837,931
Mar 17, 2025	37.35	38.30	36.75	37.95	37.95	15,952,827
Mar 14, 2025	36.45	37.05	36.00	36.40	36.40	5,267,017
Mar 13, 2025	36.75	37.70	36.00	36.25	36.25	11,350,629
Mar 12, 2025	37.30	37.35	35.20	36.50	36.50	18,022,965
Mar 11, 2025	35.90	36.80	35.40	36.70	36.70	8,281,723
Mar 10, 2025	36.95	37.00	35.40	35.75	35.75	5,265,485
Mar 7, 2025	36.05	36.40	35.55	35.95	35.95	1,703,415
Mar 6, 2025	35.80	36.15	35.80	35.95	35.95	1,326,813
Mar 5, 2025	36.40	36.50	35.60	35.80	35.80	3,051,054
Mar 4, 2025	35.60	36.35	35.20	36.30	36.30	2,882,171
Mar 3, 2025	35.60	36.35	35.35	35.80	35.80	1,880,227
Feb 27, 2025	36.30	36.30	35.50	35.60	35.60	2,215,143
Feb 26, 2025	36.55	36.60	35.85	36.05	36.05	2,365,887
Feb 25, 2025	36.45	36.80	35.80	36.55	36.55	3,443,635
Feb 24, 2025	35.35	36.45	35.35	36.40	36.40	5,641,116
Feb 21, 2025	35.00	35.70	34.85	35.40	35.40	2,397,150
Feb 20, 2025	34.45	35.25	34.25	35.05	35.05	3,479,206
Feb 19, 2025	34.25	34.50	34.15	34.20	34.20	1,254,183
Feb 18, 2025	33.55	34.50	33.55	34.30	34.30	1,854,062
Feb 17, 2025	33.35	34.40	33.15	33.95	33.95	3,202,954
Feb 14, 2025	32.80	33.10	32.65	33.00	33.00	1,023,176
Feb 13, 2025	32.80	33.05	32.45	32.85	32.85	773,059
Feb 12, 2025	32.80	33.65	32.70	32.75	32.75	2,316,440
Feb 11, 2025	32.65	32.80	32.35	32.65	32.65	835,789
Feb 10, 2025	31.55	32.95	31.55	32.60	32.60	1,354,492
Feb 7, 2025	32.90	32.95	32.35	32.45	32.45	1,106,794
Feb 6, 2025	32.80	33.10	32.70	32.85	32.85	777,641
Feb 5, 2025	32.85	32.90	32.50	32.65	32.65	652,659
Feb 4, 2025	33.20	33.30	32.55	32.55	32.55	1,201,608
Feb 3, 2025	32.15	33.35	32.00	33.20	33.20	2,354,522
Jan 22, 2025	32.00	32.25	31.70	32.15	32.15	1,079,266
Jan 21, 2025	31.70	32.05	31.60	31.65	31.65	433,940
Jan 20, 2025	31.10	31.75	31.10	31.70	31.70	651,914
Jan 17, 2025	31.20	31.35	31.05	31.05	31.05	444,334
Jan 16, 2025	31.50	31.75	31.00	31.10	31.10	1,203,372
Jan 15, 2025	31.55	31.85	31.35	31.40	31.40	655,407
Jan 14, 2025	31.30	31.55	31.05	31.30	31.30	1,028,276
Jan 13, 2025	31.35	31.50	30.65	31.15	31.15	2,375,674
Jan 10, 2025	33.50	33.80	31.90	31.90	31.90	3,882,372
Jan 9, 2025	33.20	33.65	33.10	33.20	33.20	924,182
Jan 8, 2025	33.25	33.50	33.00	33.35	33.35	394,326
Jan 7, 2025	33.80	34.05	33.10	33.25	33.25	1,023,893
Jan 6, 2025	33.00	33.85	32.70	33.70	33.70	1,826,522
Jan 3, 2025	33.30	33.95	32.85	33.00	33.00	1,034,585
Jan 2, 2025	33.10	33.50	33.00	33.30	33.30	647,398
Dec 31, 2024	33.90	34.00	33.20	33.25	33.25	1,030,553
Dec 30, 2024	32.60	34.00	32.60	33.80	33.80	1,880,703
Dec 27, 2024	33.00	33.35	32.55	32.55	32.55	1,214,598
Dec 26, 2024	33.20	33.60	33.05	33.05	33.05	944,570
Dec 25, 2024	32.35	33.30	32.35	33.05	33.05	1,860,169
Dec 24, 2024	32.30	32.50	32.15	32.30	32.30	995,012
Dec 23, 2024	31.90	32.30	31.90	32.15	32.15	1,051,498
Dec 20, 2024	32.65	33.10	31.80	31.85	31.85	1,863,781
Dec 19, 2024	32.10	32.40	31.90	32.30	32.30	1,463,564
Dec 18, 2024	32.00	32.50	31.85	32.30	32.30	872,756
Dec 17, 2024	32.85	32.85	31.95	32.20	32.20	2,133,317
Dec 16, 2024	33.20	33.90	32.70	32.70	32.70	1,768,449
Dec 13, 2024	34.10	34.15	32.85	33.20	33.20	2,539,877
Dec 12, 2024	34.50	34.65	34.25	34.25	34.25	1,197,196
Dec 11, 2024	35.55	35.55	34.30	34.35	34.35	3,391,884
Dec 10, 2024	36.10	36.65	35.15	35.30	35.30	5,614,332
Dec 9, 2024	35.55	35.80	35.00	35.65	35.65	2,153,515
Dec 6, 2024	34.30	35.45	34.25	35.45	35.45	3,039,680
Dec 5, 2024	34.35	34.50	34.10	34.20	34.20	1,112,189
Dec 4, 2024	34.45	34.75	34.30	34.35	34.35	974,943
Dec 3, 2024	34.65	34.85	34.45	34.45	34.45	1,139,989
Dec 2, 2024	34.90	34.90	34.50	34.60	34.60	899,859
Nov 29, 2024	33.90	34.35	33.40	34.35	34.35	963,261
Nov 28, 2024	34.35	34.50	33.75	34.10	34.10	1,360,455
Nov 27, 2024	35.00	35.20	34.00	34.40	34.40	1,985,130
Nov 26, 2024	35.20	35.45	34.85	35.00	35.00	1,925,749
Nov 25, 2024	34.50	35.45	34.50	35.15	35.15	2,744,804
Nov 22, 2024	33.90	34.40	33.90	34.35	34.35	1,624,125
Nov 21, 2024	33.05	34.50	32.70	34.10	34.10	3,010,485
Nov 20, 2024	33.10	33.10	33.10	33.10	33.10	1,331,638
Nov 19, 2024	32.90	33.45	32.90	33.25	33.25	1,027,262
Nov 18, 2024	33.20	33.20	32.65	32.95	32.95	695,824
Nov 15, 2024	32.40	33.30	32.40	33.05	33.05	1,137,390
Nov 14, 2024	33.25	33.35	32.30	32.30	32.30	1,509,495
Nov 13, 2024	33.20	33.60	33.05	33.25	33.25	955,136
Nov 12, 2024	33.70	33.70	33.05	33.55	33.55	1,116,443
Nov 11, 2024	33.75	34.25	33.60	33.70	33.70	2,383,773
Nov 8, 2024	33.50	33.90	33.00	33.50	33.50	6,696,674
Nov 7, 2024	31.70	32.45	31.70	32.20	32.20	747,813
Nov 6, 2024	31.60	32.10	31.60	32.00	32.00	1,075,026
Nov 5, 2024	32.00	32.10	31.60	31.75	31.75	680,053
Nov 4, 2024	32.30	32.45	31.85	31.85	31.85	851,736
Nov 1, 2024	31.00	32.50	30.80	32.30	32.30	2,148,024
Oct 30, 2024	31.40	31.60	31.05	31.20	31.20	562,893
Oct 29, 2024	31.50	31.60	30.90	31.20	31.20	939,801
Oct 28, 2024	31.10	31.80	31.00	31.50	31.50	1,159,365
Oct 25, 2024	31.20	31.30	30.75	31.00	31.00	528,637
Oct 24, 2024	31.55	31.65	30.60	31.05	31.05	1,534,771
Oct 23, 2024	31.85	32.10	31.50	31.55	31.55	755,812
Oct 22, 2024	32.00	32.00	31.50	31.80	31.80	809,756
Oct 21, 2024	31.95	32.10	31.60	32.00	32.00	935,973
Oct 18, 2024	32.20	32.55	31.85	31.85	31.85	876,132
Oct 17, 2024	31.40	33.20	31.25	32.10	32.10	3,551,612
Oct 16, 2024	31.10	31.70	31.00	31.35	31.35	4,775,772
Oct 15, 2024	31.00	31.30	30.90	31.20	31.20	677,759
Oct 14, 2024	30.90	31.05	30.70	30.95	30.95	1,204,452
Oct 11, 2024	30.95	31.15	30.50	30.85	30.85	1,178,940
Oct 9, 2024	31.15	31.15	30.80	31.00	31.00	1,057,375
Oct 8, 2024	31.35	31.35	30.55	31.15	31.15	1,432,640
Oct 7, 2024	31.95	31.95	31.00	31.40	31.40	2,538,469
Oct 4, 2024	32.45	32.45	31.20	31.85	31.85	2,210,568
Oct 1, 2024	32.80	32.80	32.25	32.30	32.30	877,836
Sep 30, 2024	32.50	32.90	32.30	32.75	32.75	687,585
Sep 27, 2024	32.95	32.95	32.25	32.60	32.60	872,371
Sep 26, 2024	32.55	32.80	32.15	32.50	32.50	906,065
Sep 25, 2024	32.15	32.95	32.05	32.50	32.50	1,019,631
Sep 24, 2024	31.90	32.35	31.85	32.00	32.00	1,136,994
Sep 23, 2024	32.55	32.70	31.70	31.90	31.90	3,807,450
Sep 20, 2024	34.15	34.75	32.55	33.35	33.35	6,673,220
Sep 19, 2024	35.10	35.85	34.95	35.85	35.85	1,157,530
Sep 18, 2024	34.90	35.30	34.75	35.05	35.05	701,437
Sep 16, 2024	35.35	35.35	34.75	34.90	34.90	623,511
Sep 13, 2024	34.25	35.25	34.25	35.00	35.00	808,922
Sep 12, 2024	33.85	35.15	33.70	34.30	34.30	1,142,362
Sep 11, 2024	34.50	34.75	33.65	33.80	33.80	2,592,537
Sep 10, 2024	35.80	36.05	34.55	34.80	34.80	1,700,650
Sep 9, 2024	34.80	35.65	34.70	35.60	35.60	1,167,208
Sep 6, 2024	35.60	35.65	35.00	35.65	35.65	1,229,400
Sep 5, 2024	35.80	36.30	35.30	35.65	35.65	1,306,165
Sep 4, 2024	35.00	36.25	34.60	35.70	35.70	2,319,679
Sep 3, 2024	37.10	37.20	36.30	36.85	36.85	1,154,947
Sep 2, 2024	37.85	38.20	36.85	37.10	37.10	1,769,866
Aug 30, 2024	36.70	37.70	36.55	37.60	37.60	2,060,173
Aug 29, 2024	36.90	37.30	36.35	36.70	36.70	1,494,539
Aug 28, 2024	36.50	37.70	36.45	37.05	37.05	2,042,743
Aug 27, 2024	35.65	36.85	35.60	36.50	36.50	1,626,493
Aug 26, 2024	36.45	36.60	35.60	36.00	36.00	1,553,678
Aug 23, 2024	35.50	36.35	35.50	35.90	35.90	2,079,375
Aug 22, 2024	37.35	37.35	36.05	36.40	36.40	3,993,560
Aug 21, 2024	37.15	37.75	36.30	37.35	37.35	2,671,054
Aug 20, 2024	38.05	38.10	36.90	37.15	37.15	3,491,462
Aug 19, 2024	38.00	38.75	37.25	38.25	38.25	3,114,041
Aug 16, 2024	37.55	38.25	36.70	37.45	37.45	5,966,418
Aug 15, 2024	0.41 Dividend
Aug 15, 2024	35.20	36.05	35.20	35.50	35.50	3,242,380
Aug 15, 2024	1040:1000 Stock Splits
Aug 14, 2024	34.47	35.53	34.38	35.19	34.78	4,003,461
Aug 13, 2024	34.42	34.42	34.04	34.33	33.93	1,363,307
Aug 12, 2024	34.47	34.81	33.85	34.42	34.02	2,016,697
Aug 9, 2024	34.57	35.19	33.80	34.13	33.74	3,281,061
Aug 8, 2024	33.65	34.57	32.69	34.13	33.74	3,311,092
Aug 7, 2024	32.31	35.00	31.83	34.76	34.35	3,919,650
Aug 6, 2024	33.46	34.62	30.14	31.97	31.60	8,502,925
Aug 5, 2024	35.10	35.10	33.46	33.46	33.07	7,007,937
Aug 2, 2024	37.98	38.17	36.54	37.16	36.73	5,447,684
Aug 1, 2024	37.55	38.37	37.12	38.17	37.73	4,207,663
Jul 31, 2024	36.88	37.69	36.73	37.45	37.02	4,660,299
Jul 30, 2024	36.83	37.07	35.96	36.88	36.45	2,209,864
Jul 29, 2024	36.59	37.26	36.35	36.59	36.16	5,112,047
Jul 26, 2024	35.24	36.35	35.19	36.35	35.92	3,172,813
Jul 23, 2024	35.58	36.63	35.58	36.25	35.83	4,658,785
Jul 22, 2024	35.91	35.91	34.52	35.58	35.16	4,836,459
Jul 19, 2024	36.68	36.92	35.38	35.96	35.54	4,672,915
Jul 18, 2024	36.39	36.97	35.96	36.54	36.11	3,874,243
Jul 17, 2024	36.92	37.31	36.35	36.49	36.07	5,408,658
Jul 16, 2024	35.67	36.88	35.58	36.78	36.35	6,229,379
Jul 15, 2024	34.81	36.06	34.66	35.58	35.16	8,517,230
Jul 12, 2024	34.66	34.95	34.28	34.62	34.21	2,148,387
Jul 11, 2024	34.52	34.86	34.23	34.47	34.07	4,341,034
Jul 10, 2024	33.70	34.66	33.70	34.42	34.02	3,439,818
Jul 9, 2024	33.94	33.94	33.32	33.70	33.31	2,108,775
Jul 8, 2024	33.94	35.29	33.80	33.85	33.45	3,537,471
Jul 5, 2024	34.23	34.42	33.75	33.94	33.55	1,845,049
Jul 4, 2024	34.38	34.52	34.09	34.33	33.93	1,854,352
Jul 3, 2024	34.42	34.47	34.13	34.28	33.88	1,324,863
Jul 2, 2024	34.28	34.47	33.80	34.33	33.93	1,923,668
Jul 1, 2024	33.32	34.62	32.98	34.28	33.88	3,965,145
Jun 28, 2024	33.46	33.65	33.27	33.32	32.93	1,255,065
Jun 27, 2024	33.51	33.65	33.17	33.46	33.07	1,247,087
Jun 26, 2024	33.61	33.80	33.51	33.65	33.26	1,200,878
Jun 25, 2024	33.61	33.75	33.17	33.65	33.26	1,516,610
Jun 24, 2024	32.98	33.41	32.79	33.41	33.02	1,439,479
Jun 21, 2024	33.17	33.22	32.93	32.98	32.60	1,227,343
Jun 20, 2024	33.32	33.51	33.08	33.17	32.79	1,140,544
Jun 19, 2024	33.22	33.51	32.93	33.32	32.93	1,684,842
Jun 18, 2024	33.27	33.37	33.03	33.32	32.93	1,075,620
Jun 17, 2024	33.65	33.85	32.98	33.17	32.79	2,087,423
Jun 14, 2024	32.93	33.85	32.88	33.32	32.93	2,327,993
Jun 13, 2024	33.13	33.75	32.74	32.93	32.55	2,101,221
Jun 12, 2024	33.94	33.99	32.84	32.98	32.60	3,996,801
Jun 11, 2024	34.62	34.66	33.51	33.99	33.59	4,351,450
Jun 7, 2024	33.17	34.71	33.17	34.28	33.88	8,522,760
Jun 6, 2024	33.03	33.51	32.50	33.08	32.69	2,654,580
Jun 5, 2024	33.37	33.56	32.93	33.03	32.64	3,177,994
Jun 4, 2024	33.13	33.41	32.79	33.37	32.98	3,570,858
Jun 3, 2024	32.60	33.13	32.31	33.03	32.64	2,972,122
May 31, 2024	31.92	33.22	31.92	32.40	32.03	4,493,022
May 30, 2024	31.83	31.97	31.49	31.63	31.27	1,202,066
May 29, 2024	31.73	32.21	31.54	31.97	31.60	1,806,365
May 28, 2024	31.78	32.02	31.78	31.78	31.41	1,743,238
May 27, 2024	31.78	32.16	31.59	31.92	31.55	1,619,724
May 24, 2024	31.30	32.12	31.25	31.78	31.41	1,420,598
May 23, 2024	32.79	32.79	31.49	31.68	31.31	3,543,878
May 22, 2024	32.79	33.08	32.45	32.84	32.45	1,866,658
May 21, 2024	32.55	33.08	32.36	32.79	32.41	2,486,553
May 20, 2024	32.64	32.98	32.31	32.64	32.26	2,843,217
May 17, 2024	32.64	32.98	32.45	32.64	32.26	2,659,044
May 16, 2024	31.97	33.03	31.68	32.64	32.26	5,203,230
May 15, 2024	31.59	31.92	31.35	31.68	31.31	1,673,557
May 14, 2024	32.36	32.36	31.44	31.54	31.17	2,910,358
May 13, 2024	31.35	32.69	31.11	32.36	31.98	4,375,555
May 10, 2024	30.87	31.25	30.58	31.20	30.84	2,811,315
May 9, 2024	31.54	31.88	30.82	30.82	30.46	3,694,604
May 8, 2024	32.79	33.03	31.25	31.49	31.12	7,767,572
May 7, 2024	34.52	34.95	32.84	32.93	32.55	12,178,887
May 6, 2024	33.70	34.76	33.17	34.66	34.26	10,694,486
May 3, 2024	33.37	33.94	32.74	33.56	33.17	6,918,345
May 2, 2024	32.26	33.41	32.12	33.22	32.83	8,712,012
Apr 30, 2024	32.45	32.64	31.44	32.31	31.93	5,263,606
Apr 29, 2024	31.35	32.88	31.15	32.45	32.07	12,076,832

2542.TW Highwealth Construction Corp.

40.40

+0.62%

1808.TW Run Long Construction Co., Ltd.

32.85

+2.98%

1436.TW Hua Yu Lien Development Co., Ltd

119.00

+0.42%

2539.TW Sakura Development Co.,Ltd

62.20

+0.97%

5508.TWO Yungshin Construction & Development Co.,Ltd.

124.00

+1.64%

6177.TW Da-Li Development Co.,Ltd.

46.80

+1.19%

5534.TW Chong Hong Construction Co., Ltd.

86.90

+1.52%

2548.TW Huaku Development Co., Ltd.

104.00

+0.97%

5522.TW Farglory Land Development Co., Ltd.

61.50

+0.16%

6186.TWO Shin Ruenn development Co., LTD

61.90

+2.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fu Hua Innovation Co., Ltd. (3056.TW)

Related Tickers