TWSE · 1219 · stock

Fwusow Industry Co., Ltd. (1219) stock price history

Every TWSE trading session of Fwusow Industry Co., Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,583 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1219 data, free keyYear by year table

1219 adjusted close, 2000 to 2026

1219Fwusow Industry Co., Ltd.
NT$10.80-17.7% over one year
20052010201520202025
NT$22.29
All time high, 2022
NT$14.28
52 week high, NT$10.45 low
6,583
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1219 key facts

  • Fwusow Industry Co., Ltd. (1219) closed at NT$10.80 on Nov 13, 2026 on TWSE.
  • 1219's all time high close is NT$22.29, set on Apr 20, 2022; its all time low close is NT$1.88 on Jul 23, 2001.
  • 1219's 52 week range is NT$10.45 to NT$14.28.
  • 1219 returned -17.7% over the year to Nov 13, 2026 and -33.3% over five years.
  • Over ten years 1219 returned -1%, -0.1% a year compounded.
  • 1219's deepest drawdown was -67.8% from May 21, 2008 to Nov 13, 2008.
  • DataCedar holds 6,583 daily sessions of 1219 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1219 price chart, 2000 to 2026

1219 adjusted close, Jan 4, 2000 to Nov 13, 2026NT$1.94NT$7.57NT$13.21NT$18.85200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1219 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-3.6%
3 months-2.3%
6 months-14.3%
Year to date-16.5%
1 year-17.7%
3 years-36.0%
5 years-33.3%
10 years-1.1%
Since Jan 4, 2000+300.0%
Compound annual growth, 26.9 years+5.3%

1219 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$22.29 on Apr 20, 2022
All time low close
NT$1.88 on Jul 23, 2001
52 week high
NT$14.28 on Apr 13, 2026
52 week low
NT$10.45 on Aug 5, 2026
Deepest drawdown
-67.8% from May 21, 2008 to Nov 13, 2008, recovered Sep 15, 2011
Best single session
+14.3% on Feb 10, 2009
Worst single session
-13.2% on Sep 18, 2008
Volatility, 1 year annualised
16.7%
Sessions closing higher, 1 year
33%
Growth of 1 since 2000
4.0×
Best calendar year
2006, +94%
Worst calendar year
2005, -22%

1219 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$12.98NT$14.28NT$10.45NT$10.80-16.5%94.6M207
2025NT$14.04NT$16.65NT$11.86NT$12.93-8.5%93.7M242
2024NT$17.01NT$17.34NT$14.13NT$14.13-16.7%77.9M242
2023NT$15.58NT$19.50NT$15.58NT$16.97+8.6%232.1M239
2022NT$16.04NT$22.84NT$15.13NT$15.62-2.6%786M244
2021NT$16.35NT$22.95NT$13.79NT$16.04-1.9%428.2M240
2020NT$13.72NT$18.86NT$12.35NT$16.35+19.2%84.2M245
2019NT$13.42NT$13.90NT$12.72NT$13.72+1.7%10.8M241
2018NT$12.92NT$14.05NT$12.45NT$13.50+4.5%8.6M243
2017NT$11.06NT$13.39NT$10.99NT$12.92+15.3%20.2M243
2016NT$10.16NT$11.63NT$9.25NT$11.20+10.3%22M244
2015NT$10.26NT$11.07NT$9.32NT$10.16-1.0%25.8M246
2014NT$9.80NT$12.11NT$9.54NT$10.26+4.7%74.3M248
2013NT$10.07NT$12.54NT$9.50NT$9.80-3.5%77.2M244
2012NT$9.61NT$10.39NT$8.23NT$10.17+5.7%50.6M248
2011NT$8.33NT$10.93NT$7.79NT$9.61+16.6%144M247
2010NT$7.08NT$8.78NT$5.50NT$8.24+16.5%443.3M246
2009NT$4.06NT$7.29NT$3.43NT$7.08+74.1%2.8B245
2008NT$5.22NT$10.89NT$3.21NT$4.06-19.7%9.7B246
2007NT$4.59NT$8.46NT$3.66NT$5.06+12.0%752.9M236
2006NT$2.34NT$4.94NT$2.20NT$4.52+94.2%6.5B246
2005NT$2.97NT$3.16NT$2.16NT$2.33-21.6%102.4M252
2004NT$2.54NT$4.54NT$2.51NT$2.97+17.1%531.3M242
2003NT$2.22NT$3.10NT$2.00NT$2.54+14.2%222.5M260
2002NT$2.07NT$2.95NT$1.88NT$2.22+7.3%265M252
2001NT$2.20NT$2.52NT$1.84NT$2.07-5.7%51.6M255
2000NT$2.70NT$4.50NT$1.89NT$2.20n/a172.3M240

1219 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$10.80-4.0%
October 2026NT$11.25-1.7%
September 2026NT$11.450.0%
August 2026NT$11.45+0.4%
July 2026NT$11.40-8.8%
June 2026NT$12.50+2.8%
May 2026NT$12.16-6.3%
April 2026NT$12.98-3.2%
March 2026NT$13.41+2.2%
February 2026NT$13.12+0.7%
January 2026NT$13.03+0.7%
December 2025NT$12.93-1.1%

About the 1219 data

Daily bars. 6,583 sessions from Jan 4, 2000 to Nov 13, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A1219/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1215 Charoen Pokphand Enterprise (Taiwan) Co., Ltd.
  • 1216 Uni-President Enterprises Corp.
  • 1217 AGV Products Corporation
  • 1218 Taisun Enterprise Co., Ltd.
  • 1220 Tai Roun Products Co.,Ltd.
  • 1225 Formosa Oilseed Processing Co., Ltd.
  • 1227 Standard Foods Corporation
  • 1229 Lien Hwa Industrial Holdings Corporation

Common questions

1219 share price history

Start with any symbol.

Start free