Taipei Exchange - Delayed Quote TWD
Fukuta Electric & Machinery Co., Ltd. (4590.TWO)
90.60
+2.40
+(2.72%)
At close: 2:59:48 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 88.30 | 91.80 | 88.30 | 90.60 | 90.60 | 174,053 |
| Apr 23, 2025 | 86.00 | 90.00 | 86.00 | 88.20 | 88.20 | 151,461 |
| Apr 22, 2025 | 88.00 | 88.00 | 84.30 | 85.90 | 85.90 | 190,811 |
| Apr 21, 2025 | 90.00 | 90.00 | 87.70 | 88.00 | 88.00 | 86,939 |
| Apr 18, 2025 | 90.00 | 90.90 | 89.00 | 89.20 | 89.20 | 67,573 |
| Apr 17, 2025 | 90.30 | 91.30 | 86.90 | 89.60 | 89.60 | 186,222 |
| Apr 16, 2025 | 90.80 | 93.60 | 89.80 | 90.30 | 90.30 | 202,914 |
| Apr 15, 2025 | 90.50 | 92.40 | 88.10 | 91.30 | 91.30 | 202,653 |
| Apr 14, 2025 | 91.70 | 93.30 | 89.60 | 89.60 | 89.60 | 173,633 |
| Apr 11, 2025 | 94.20 | 95.80 | 85.70 | 91.40 | 91.40 | 235,536 |
| Apr 10, 2025 | 78.80 | 96.00 | 78.80 | 95.90 | 95.90 | 609,787 |
| Apr 9, 2025 | 87.20 | 88.90 | 76.00 | 78.30 | 78.30 | 783,398 |
| Apr 8, 2025 | 78.20 | 87.60 | 78.00 | 87.20 | 87.20 | 520,455 |
| Apr 7, 2025 | 100.50 | 109.00 | 74.60 | 78.00 | 78.00 | 1,079,648 |
| Apr 2, 2025 | 105.50 | 110.50 | 104.50 | 110.00 | 110.00 | 232,342 |
| Apr 1, 2025 | 102.50 | 105.50 | 102.00 | 104.50 | 104.50 | 154,311 |
| Mar 31, 2025 | 108.00 | 108.00 | 99.20 | 100.50 | 100.50 | 348,077 |
| Mar 28, 2025 | 112.00 | 112.00 | 106.00 | 109.00 | 109.00 | 409,024 |
| Mar 27, 2025 | 113.00 | 114.50 | 111.00 | 112.50 | 112.50 | 192,187 |
| Mar 26, 2025 | 116.00 | 116.00 | 112.50 | 112.50 | 112.50 | 401,554 |
| Mar 25, 2025 | 115.00 | 120.00 | 114.50 | 116.50 | 116.50 | 578,622 |
| Mar 24, 2025 | 112.50 | 116.00 | 112.50 | 114.00 | 114.00 | 302,910 |
| Mar 21, 2025 | 114.50 | 114.50 | 110.50 | 112.50 | 112.50 | 510,470 |
| Mar 20, 2025 | 109.50 | 116.00 | 109.00 | 114.50 | 114.50 | 756,465 |
| Mar 19, 2025 | 109.00 | 110.50 | 104.50 | 109.50 | 109.50 | 655,448 |
| Mar 18, 2025 | 101.00 | 110.50 | 101.00 | 109.00 | 109.00 | 901,916 |
| Mar 17, 2025 | 92.80 | 102.50 | 92.80 | 101.50 | 101.50 | 570,986 |
| Mar 14, 2025 | 94.70 | 95.00 | 91.80 | 92.70 | 92.70 | 338,046 |
| Mar 13, 2025 | 97.00 | 98.50 | 94.60 | 94.90 | 94.90 | 157,971 |
| Mar 12, 2025 | 95.20 | 98.90 | 94.70 | 96.00 | 96.00 | 181,929 |
| Mar 11, 2025 | 100.00 | 100.00 | 92.00 | 95.80 | 95.80 | 513,489 |
| Mar 10, 2025 | 103.00 | 104.00 | 99.70 | 100.50 | 100.50 | 190,820 |
| Mar 7, 2025 | 107.00 | 108.00 | 101.50 | 102.00 | 102.00 | 332,116 |
| Mar 6, 2025 | 105.00 | 110.00 | 105.00 | 109.00 | 109.00 | 360,435 |
| Mar 5, 2025 | 100.50 | 109.50 | 100.50 | 106.50 | 106.50 | 221,894 |
| Mar 4, 2025 | 103.50 | 104.00 | 98.00 | 100.50 | 100.50 | 443,698 |
| Mar 3, 2025 | 108.50 | 108.50 | 102.50 | 104.50 | 104.50 | 228,102 |
| Feb 27, 2025 | 111.00 | 111.50 | 107.50 | 108.50 | 108.50 | 358,979 |
| Feb 26, 2025 | 112.00 | 113.00 | 109.50 | 111.00 | 111.00 | 220,399 |
| Feb 25, 2025 | 113.50 | 114.00 | 111.00 | 113.00 | 113.00 | 257,824 |
| Feb 24, 2025 | 116.00 | 116.00 | 112.50 | 113.50 | 113.50 | 167,662 |
| Feb 21, 2025 | 117.00 | 118.00 | 114.50 | 116.00 | 116.00 | 171,055 |
| Feb 20, 2025 | 118.00 | 121.00 | 115.50 | 117.00 | 117.00 | 286,656 |
| Feb 19, 2025 | 113.50 | 121.00 | 113.50 | 119.50 | 119.50 | 978,971 |
| Feb 18, 2025 | 115.50 | 115.50 | 111.00 | 113.00 | 113.00 | 254,727 |
| Feb 17, 2025 | 110.00 | 115.50 | 109.00 | 115.50 | 115.50 | 452,286 |
| Feb 14, 2025 | 114.00 | 114.00 | 102.00 | 110.00 | 110.00 | 1,028,067 |
| Feb 13, 2025 | 114.50 | 115.50 | 110.00 | 114.00 | 114.00 | 527,346 |
| Feb 12, 2025 | 117.50 | 120.50 | 114.50 | 115.00 | 115.00 | 494,758 |
| Feb 11, 2025 | 122.00 | 122.00 | 116.00 | 118.50 | 118.50 | 712,357 |
| Feb 10, 2025 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | 394,904 |
| Feb 7, 2025 | 127.50 | 127.50 | 123.50 | 126.00 | 126.00 | 255,823 |
| Feb 6, 2025 | 128.00 | 130.00 | 126.00 | 127.50 | 127.50 | 390,939 |
| Feb 5, 2025 | 120.50 | 131.50 | 118.50 | 128.00 | 128.00 | 563,767 |
| Feb 4, 2025 | 122.50 | 124.00 | 118.00 | 120.50 | 120.50 | 321,294 |
| Feb 3, 2025 | 126.00 | 126.50 | 115.00 | 120.50 | 120.50 | 547,535 |
| Jan 22, 2025 | 130.00 | 130.00 | 125.50 | 127.00 | 127.00 | 395,258 |
| Jan 21, 2025 | 132.00 | 132.50 | 124.50 | 128.00 | 128.00 | 748,532 |
| Jan 20, 2025 | 132.00 | 133.00 | 127.50 | 132.00 | 132.00 | 517,364 |
| Jan 17, 2025 | 134.50 | 135.00 | 126.50 | 131.50 | 131.50 | 902,498 |
| Jan 16, 2025 | 138.50 | 144.50 | 131.00 | 133.50 | 133.50 | 1,472,973 |
| Jan 15, 2025 | 139.00 | 146.50 | 128.50 | 138.50 | 138.50 | 1,554,602 |
| Jan 14, 2025 | 125.00 | 142.50 | 121.00 | 139.00 | 139.00 | 1,602,858 |
| Jan 13, 2025 | 133.50 | 136.00 | 115.00 | 123.50 | 123.50 | 1,874,687 |
| Jan 10, 2025 | 123.00 | 136.50 | 123.00 | 136.00 | 136.00 | 1,581,997 |
| Jan 9, 2025 | 115.50 | 133.00 | 115.50 | 124.00 | 124.00 | 1,959,490 |
| Jan 8, 2025 | 116.00 | 120.50 | 113.50 | 117.50 | 117.50 | 717,745 |
| Jan 7, 2025 | 110.00 | 120.00 | 108.50 | 116.50 | 116.50 | 1,355,870 |
| Jan 6, 2025 | 116.00 | 118.00 | 107.50 | 109.50 | 109.50 | 1,162,212 |
| Jan 3, 2025 | 103.50 | 118.50 | 101.50 | 116.00 | 116.00 | 2,451,827 |
| Jan 2, 2025 | 95.90 | 103.50 | 93.80 | 103.00 | 103.00 | 1,465,826 |
| Dec 31, 2024 | 93.30 | 96.90 | 92.10 | 96.00 | 96.00 | 281,958 |
| Dec 30, 2024 | 91.80 | 95.20 | 91.60 | 93.20 | 93.20 | 158,362 |
| Dec 27, 2024 | 97.80 | 97.90 | 92.80 | 94.40 | 94.40 | 247,531 |
| Dec 26, 2024 | 92.70 | 100.00 | 90.00 | 97.80 | 97.80 | 957,418 |
| Dec 25, 2024 | 84.10 | 99.50 | 83.00 | 96.70 | 96.70 | 384,423 |
| Dec 24, 2024 | 83.40 | 84.80 | 83.20 | 84.00 | 84.00 | 90,905 |
| Dec 23, 2024 | 80.70 | 84.10 | 80.70 | 83.50 | 83.50 | 131,666 |
| Dec 20, 2024 | 80.10 | 81.70 | 80.10 | 81.30 | 81.30 | 107,930 |
| Dec 19, 2024 | 81.90 | 82.30 | 79.90 | 80.00 | 80.00 | 224,632 |
| Dec 18, 2024 | 84.20 | 84.20 | 81.80 | 82.70 | 82.70 | 102,461 |
| Dec 17, 2024 | 83.00 | 84.60 | 82.00 | 84.20 | 84.20 | 137,084 |
| Dec 16, 2024 | 86.90 | 87.30 | 81.80 | 82.70 | 82.70 | 332,568 |
| Dec 13, 2024 | 90.10 | 92.10 | 84.70 | 87.00 | 87.00 | 409,073 |
| Dec 12, 2024 | 92.50 | 92.50 | 88.50 | 90.20 | 90.20 | 295,319 |
| Dec 11, 2024 | 95.00 | 96.90 | 90.90 | 92.50 | 92.50 | 198,570 |
| Dec 10, 2024 | 96.40 | 97.20 | 92.10 | 96.90 | 96.90 | 239,687 |
| Dec 9, 2024 | 96.50 | 99.20 | 94.60 | 97.20 | 97.20 | 558,641 |
| Dec 6, 2024 | 89.50 | 97.80 | 89.50 | 94.70 | 94.70 | 474,639 |
| Dec 5, 2024 | 87.90 | 92.40 | 85.70 | 89.50 | 89.50 | 175,927 |
| Dec 4, 2024 | 88.10 | 89.50 | 84.20 | 87.90 | 87.90 | 125,931 |
| Dec 3, 2024 | 90.00 | 90.00 | 87.10 | 89.60 | 89.60 | 87,713 |
| Dec 2, 2024 | 89.30 | 93.90 | 89.00 | 90.00 | 90.00 | 150,187 |
| Nov 29, 2024 | 88.00 | 89.30 | 84.10 | 89.30 | 89.30 | 155,754 |
| Nov 28, 2024 | 91.50 | 91.50 | 84.50 | 88.00 | 88.00 | 239,510 |
| Nov 27, 2024 | 92.60 | 92.60 | 89.10 | 90.60 | 90.60 | 233,034 |
| Nov 26, 2024 | 94.60 | 95.00 | 91.10 | 92.60 | 92.60 | 158,351 |
| Nov 25, 2024 | 93.20 | 96.80 | 92.00 | 94.60 | 94.60 | 135,145 |
| Nov 22, 2024 | 93.10 | 93.20 | 90.30 | 93.20 | 93.20 | 136,378 |
| Nov 21, 2024 | 93.00 | 93.30 | 91.10 | 93.20 | 93.20 | 145,670 |
| Nov 20, 2024 | 92.00 | 93.00 | 90.60 | 93.00 | 93.00 | 67,175 |
| Nov 19, 2024 | 92.30 | 94.60 | 89.70 | 92.00 | 92.00 | 153,447 |
| Nov 18, 2024 | 92.50 | 93.90 | 90.00 | 91.80 | 91.80 | 166,052 |
| Nov 15, 2024 | 91.30 | 94.70 | 90.80 | 92.50 | 92.50 | 201,023 |
| Nov 14, 2024 | 94.20 | 95.80 | 86.60 | 91.30 | 91.30 | 522,958 |
| Nov 13, 2024 | 102.00 | 102.00 | 91.00 | 95.80 | 95.80 | 604,874 |
| Nov 12, 2024 | 109.00 | 112.00 | 99.20 | 102.50 | 102.50 | 729,570 |
| Nov 11, 2024 | 110.00 | 130.00 | 98.80 | 109.00 | 109.00 | 1,605,585 |
Related Tickers
7642.TWO Champ Ray
94.30
+2.28%
4585.TWO TRI
291.50
+0.52%
4537.TWO Shuz Tung Machinery Industrial Co., Ltd.
28.50
-2.23%
6618.TWO UHT Unitech Co., Ltd.
16.20
-0.92%
4565.TWO Hong-Wei Electrical Industry & Co., Ltd.
100.50
+1.01%
4575.TWO Chumpower Machinery Corporation
22.80
-10.41%
7709.TWO Honor
39.30
-0.13%
2236.TW Patec Precision Industry Co., Ltd.
93.20
-0.11%
3580.TWO UVAT Technology Co., Ltd.
69.10
+2.07%
4572.TW Drewloong Precision, Inc.
175.00
+3.24%