Fu Hua Innovation Co., Ltd.(TW:3056)
NT$11.35+0.20 (+1.79%)
TW:3056
Fu Hua Innovation Co., Ltd. historical prices
NT$11.35
At close:+0.20 (+1.79%)
Fu Hua Innovation Co., Ltd. (3056) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.10 | 11.45 | 11.10 | 11.35 | 11.35 | +1.79% | 1,063,801 | 1.35 |
| Nov 10, 2026 | 11.40 | 11.40 | 11.00 | 11.15 | 11.15 | -3.04% | 1,399,690 | 1.78 |
| Nov 09, 2026 | 11.50 | 11.75 | 11.30 | 11.40 | 11.40 | -0.87% | 1,212,392 | 1.56 |
| Nov 06, 2026 | 11.35 | 11.60 | 11.25 | 11.50 | 11.50 | -3.77% | 1,948,335 | 2.59 |
| Nov 05, 2026 | 12.10 | 12.30 | 11.95 | 11.95 | 11.95 | -0.83% | 849,623 | 1.13 |
| Nov 04, 2026 | 12.25 | 12.50 | 11.95 | 12.05 | 12.05 | -1.63% | 1,116,545 | 1.50 |
| Nov 03, 2026 | 12.75 | 12.95 | 12.25 | 12.25 | 12.25 | -3.92% | 1,510,160 | 2.06 |
| Nov 02, 2026 | 12.85 | 13.00 | 12.70 | 12.75 | 12.75 | -1.16% | 540,840 | 0.74 |
| Oct 30, 2026 | 13.10 | 13.10 | 12.80 | 12.90 | 12.90 | -1.53% | 772,040 | 1.05 |
| Oct 29, 2026 | 13.05 | 13.10 | 12.85 | 13.10 | 13.10 | +0.38% | 450,442 | 0.61 |
| Oct 28, 2026 | 12.70 | 13.05 | 12.70 | 13.05 | 13.05 | +3.16% | 1,958,106 | 2.73 |
| Oct 27, 2026 | 13.10 | 13.15 | 12.65 | 12.65 | 12.65 | -3.44% | 8,534,165 | 14.16 |
| Oct 26, 2026 | 13.10 | 13.25 | 13.05 | 13.10 | 13.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 13.10 | 13.25 | 13.05 | 13.10 | 13.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.25 | 13.25 | 13.05 | 13.10 | 13.10 | -1.13% | 678,129 | 1.05 |
| Oct 21, 2026 | 13.20 | 13.25 | 13.10 | 13.25 | 13.25 | +0.38% | 592,960 | 0.92 |
| Oct 20, 2026 | 13.20 | 13.25 | 13.05 | 13.20 | 13.20 | -1.12% | 1,169,710 | 1.80 |
| Oct 19, 2026 | 13.50 | 13.50 | 13.25 | 13.35 | 13.35 | -1.84% | 1,352,678 | 2.09 |
| Oct 16, 2026 | 13.60 | 13.70 | 13.55 | 13.60 | 13.60 | 0.00% | 479,234 | 0.74 |
| Oct 15, 2026 | 13.75 | 13.75 | 13.55 | 13.60 | 13.60 | -1.09% | 741,256 | 1.14 |
| Oct 14, 2026 | 13.80 | 13.80 | 13.65 | 13.75 | 13.75 | +0.73% | 447,319 | 0.67 |
| Oct 13, 2026 | 13.65 | 13.80 | 13.65 | 13.65 | 13.65 | -1.09% | 360,998 | 0.52 |
| Oct 12, 2026 | 13.75 | 13.80 | 13.65 | 13.80 | 13.80 | +0.36% | 474,489 | 0.68 |
| Oct 09, 2026 | 13.75 | 13.75 | 13.55 | 13.75 | 13.75 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 13.65 | 13.75 | 13.55 | 13.75 | 13.75 | +0.73% | 559,732 | 0.77 |
| Oct 07, 2026 | 13.65 | 13.75 | 13.65 | 13.65 | 13.65 | +0.37% | 373,464 | 0.52 |
| Oct 06, 2026 | 13.65 | 13.70 | 13.60 | 13.60 | 13.60 | 0.00% | 392,048 | 0.54 |
| Oct 05, 2026 | 13.70 | 13.75 | 13.60 | 13.60 | 13.60 | -0.73% | 649,167 | 0.90 |
| Oct 02, 2026 | 13.75 | 13.80 | 13.65 | 13.70 | 13.70 | -0.36% | 421,523 | 0.57 |
| Oct 01, 2026 | 13.85 | 13.85 | 13.70 | 13.75 | 13.75 | -0.72% | 422,164 | 0.56 |
| Sep 30, 2026 | 13.85 | 13.90 | 13.70 | 13.85 | 13.85 | 0.00% | 508,737 | 0.66 |
| Sep 29, 2026 | 14.05 | 14.05 | 13.80 | 13.85 | 13.85 | -1.42% | 425,780 | 0.56 |
| Sep 28, 2026 | 14.05 | 14.05 | 13.95 | 14.05 | 14.05 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 14.05 | 14.05 | 13.95 | 14.05 | 14.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 14.00 | 14.05 | 13.95 | 14.05 | 14.05 | 0.00% | 235,342 | 0.29 |
| Sep 23, 2026 | 14.30 | 14.30 | 14.00 | 14.05 | 14.05 | -1.40% | 554,902 | 0.68 |
| Sep 22, 2026 | 14.40 | 14.40 | 14.15 | 14.25 | 14.25 | -0.70% | 616,217 | 0.75 |
| Sep 21, 2026 | 14.65 | 14.65 | 14.30 | 14.35 | 14.35 | -2.71% | 809,563 | 0.96 |
| Sep 18, 2026 | 14.20 | 14.95 | 14.20 | 14.75 | 14.75 | +4.98% | 2,783,341 | 3.08 |
| Sep 17, 2026 | 13.60 | 14.05 | 13.60 | 14.05 | 14.05 | +2.18% | 651,922 | 0.70 |
| Sep 16, 2026 | 13.55 | 13.75 | 13.50 | 13.75 | 13.75 | +1.10% | 374,564 | 0.40 |
| Sep 15, 2026 | 13.65 | 13.65 | 13.45 | 13.60 | 13.60 | -0.37% | 369,668 | 0.39 |
| Sep 14, 2026 | 13.70 | 13.70 | 13.45 | 13.65 | 13.65 | -0.73% | 524,578 | 0.55 |
| Sep 11, 2026 | 13.95 | 13.95 | 13.70 | 13.75 | 13.75 | -1.43% | 611,342 | 0.62 |
| Sep 10, 2026 | 13.90 | 14.00 | 13.90 | 13.95 | 13.95 | -0.36% | 193,313 | 0.19 |
| Sep 09, 2026 | 13.90 | 14.00 | 13.85 | 14.00 | 14.00 | +0.36% | 578,567 | 0.55 |
| Sep 08, 2026 | 14.00 | 14.05 | 13.90 | 13.95 | 13.95 | -0.71% | 347,504 | 0.32 |
| Sep 07, 2026 | 14.20 | 14.20 | 13.85 | 14.05 | 14.05 | -0.35% | 477,758 | 0.42 |
| Sep 04, 2026 | 13.95 | 14.15 | 13.85 | 14.10 | 14.10 | +0.71% | 686,858 | 0.60 |
| Sep 03, 2026 | 14.05 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 442,035 | 0.38 |
