Fukuta Electric & Machinery Co. Ltd.(TW:4590)
NT$71.00+1.20 (+3.05%)
TW:4590
Fukuta Electric & Machinery Co. Ltd. historical prices
NT$71.00
At close:+1.20 (+3.05%)
Fukuta Electric & Machinery Co. Ltd. (4590) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 71.70 | 71.80 | 70.50 | 71.00 | 71.00 | +3.05% | 148,769 | 0.58 |
| Nov 09, 2026 | 68.90 | 70.40 | 68.10 | 69.80 | 69.80 | +1.31% | 208,721 | 0.78 |
| Nov 06, 2026 | 67.00 | 69.50 | 65.80 | 68.90 | 68.90 | -3.64% | 323,209 | 1.14 |
| Nov 05, 2026 | 73.90 | 73.90 | 71.50 | 71.50 | 71.50 | -3.64% | 172,916 | 0.60 |
| Nov 04, 2026 | 74.40 | 75.20 | 72.10 | 74.20 | 74.20 | +0.68% | 314,945 | 1.08 |
| Nov 03, 2026 | 75.30 | 76.00 | 73.20 | 73.70 | 73.70 | -3.28% | 153,905 | 0.53 |
| Nov 02, 2026 | 75.50 | 76.80 | 75.30 | 76.20 | 76.20 | +0.93% | 91,193 | 0.31 |
| Oct 30, 2026 | 77.00 | 77.00 | 74.90 | 75.50 | 75.50 | -2.08% | 184,770 | 0.63 |
| Oct 29, 2026 | 79.00 | 79.00 | 77.10 | 77.10 | 77.10 | -2.90% | 181,943 | 0.62 |
| Oct 28, 2026 | 80.00 | 80.20 | 78.50 | 79.40 | 79.40 | +0.25% | 114,182 | 0.39 |
| Oct 27, 2026 | 80.50 | 80.50 | 79.00 | 79.20 | 79.20 | +0.00% | 90,222 | 0.31 |
| Oct 26, 2026 | 79.20 | 80.50 | 79.00 | 79.20 | 79.20 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 79.20 | 80.50 | 79.00 | 79.20 | 79.20 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 80.50 | 80.50 | 79.00 | 79.20 | 79.20 | -1.37% | 196,222 | 0.65 |
| Oct 21, 2026 | 81.30 | 81.60 | 80.30 | 80.30 | 80.30 | -0.12% | 170,022 | 0.56 |
| Oct 20, 2026 | 81.60 | 82.00 | 80.40 | 80.40 | 80.40 | -1.47% | 131,336 | 0.43 |
| Oct 19, 2026 | 82.00 | 82.20 | 81.40 | 81.60 | 81.60 | -1.81% | 203,049 | 0.66 |
| Oct 16, 2026 | 84.80 | 84.80 | 82.90 | 83.10 | 83.10 | -0.95% | 281,714 | 0.91 |
| Oct 15, 2026 | 85.20 | 85.20 | 83.90 | 83.90 | 83.90 | -2.44% | 220,104 | 0.71 |
| Oct 14, 2026 | 85.40 | 86.40 | 85.10 | 86.00 | 86.00 | +0.47% | 150,177 | 0.47 |
| Oct 13, 2026 | 86.40 | 87.20 | 84.60 | 85.60 | 85.60 | -1.61% | 410,179 | 1.31 |
| Oct 12, 2026 | 88.50 | 89.00 | 87.00 | 87.00 | 87.00 | -2.14% | 238,875 | 0.76 |
| Oct 09, 2026 | 88.90 | 89.20 | 88.20 | 88.90 | 88.90 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 88.60 | 89.20 | 88.20 | 88.90 | 88.90 | -0.56% | 82,119 | 0.24 |
| Oct 07, 2026 | 88.20 | 89.80 | 88.20 | 89.40 | 89.40 | +1.36% | 134,324 | 0.40 |
| Oct 06, 2026 | 88.40 | 88.50 | 87.80 | 88.20 | 88.20 | -0.11% | 169,475 | 0.50 |
| Oct 05, 2026 | 89.10 | 89.10 | 88.00 | 88.30 | 88.30 | -0.34% | 205,802 | 0.60 |
| Oct 02, 2026 | 88.20 | 89.30 | 88.10 | 88.60 | 88.60 | +0.45% | 101,101 | 0.29 |
| Oct 01, 2026 | 89.00 | 89.00 | 88.10 | 88.20 | 88.20 | -1.01% | 133,483 | 0.36 |
| Sep 30, 2026 | 88.90 | 90.00 | 88.80 | 89.10 | 89.10 | +0.68% | 118,271 | 0.29 |
| Sep 29, 2026 | 90.00 | 90.00 | 88.10 | 88.50 | 88.50 | -1.34% | 112,776 | 0.27 |
| Sep 28, 2026 | 89.70 | 90.30 | 88.50 | 89.70 | 89.70 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 89.70 | 90.30 | 88.50 | 89.70 | 89.70 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 89.70 | 90.30 | 88.50 | 89.70 | 89.70 | +0.00% | 189,967 | 0.44 |
| Sep 23, 2026 | 91.10 | 91.10 | 89.70 | 89.70 | 89.70 | -1.10% | 126,205 | 0.29 |
| Sep 22, 2026 | 92.40 | 92.40 | 90.70 | 90.70 | 90.70 | -1.09% | 242,116 | 0.56 |
| Sep 21, 2026 | 93.00 | 93.50 | 91.20 | 91.70 | 91.70 | +0.77% | 216,801 | 0.50 |
| Sep 18, 2026 | 90.70 | 91.00 | 89.60 | 91.00 | 91.00 | +1.90% | 175,402 | 0.41 |
| Sep 17, 2026 | 88.30 | 90.10 | 88.30 | 89.30 | 89.30 | +1.25% | 102,459 | 0.24 |
| Sep 16, 2026 | 87.20 | 89.40 | 87.20 | 88.20 | 88.20 | +1.61% | 247,516 | 0.57 |
| Sep 15, 2026 | 88.00 | 88.70 | 86.80 | 86.80 | 86.80 | -1.70% | 225,421 | 0.52 |
| Sep 14, 2026 | 89.50 | 89.90 | 88.10 | 88.30 | 88.30 | -1.78% | 197,290 | 0.46 |
| Sep 11, 2026 | 91.50 | 91.80 | 89.90 | 89.90 | 89.90 | -2.28% | 270,976 | 0.63 |
| Sep 10, 2026 | 94.40 | 94.40 | 91.70 | 92.00 | 92.00 | -1.50% | 314,290 | 0.74 |
| Sep 09, 2026 | 91.50 | 95.30 | 91.30 | 93.40 | 93.40 | +4.83% | 1,165,905 | 2.83 |
| Sep 08, 2026 | 89.50 | 90.00 | 88.50 | 89.10 | 89.10 | -0.56% | 195,382 | 0.47 |
| Sep 07, 2026 | 91.10 | 91.10 | 88.80 | 89.60 | 89.60 | +0.00% | 186,446 | 0.45 |
| Sep 04, 2026 | 90.50 | 91.20 | 89.20 | 89.60 | 89.60 | +0.56% | 214,565 | 0.52 |
| Sep 03, 2026 | 89.90 | 91.50 | 89.10 | 89.10 | 89.10 | -0.78% | 290,070 | 0.71 |
| Sep 02, 2026 | 87.70 | 91.40 | 87.40 | 89.80 | 89.80 | +2.16% | 278,420 | 0.68 |
