Taiwan Fu Hsing Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	37.900	38.150	37.900	37.950	37.950	86,776
2026-10-20	37.900	38.750	37.900	38.050	38.050	70,194
2026-10-19	38.050	38.200	38.000	38.100	38.100	96,527
2026-10-16	38.500	38.500	38.150	38.250	38.250	58,617
2026-10-15	39.250	39.250	38.250	38.300	38.300	95,156
2026-10-14	38.200	38.400	38.000	38.200	38.200	126,738
2026-10-13	37.950	38.300	37.950	38.200	38.200	130,619
2026-10-12	38.000	38.200	37.950	38.000	38.000	63,160
2026-10-08	38.100	38.200	37.950	37.950	37.950	42,309
2026-10-07	38.100	38.150	37.800	37.950	37.950	57,300
2026-10-06	37.900	38.100	37.700	37.700	37.700	101,600
2026-10-05	37.800	38.200	37.800	37.900	37.900	101,545
2026-10-02	37.850	38.250	37.850	37.950	37.950	32,876
2026-10-01	37.800	38.250	37.800	38.200	38.200	47,000
2026-09-30	38.150	38.250	38.050	38.200	38.200	108,500
2026-09-29	37.850	38.000	37.750	37.750	37.750	50,000
2026-09-24	37.850	37.900	37.800	37.800	37.800	36,000
2026-09-23	37.800	37.900	37.800	37.800	37.800	77,289
2026-09-22	38.000	38.050	37.800	37.800	37.800	152,332
2026-09-21	38.350	38.350	38.000	38.200	38.200	45,304
2026-09-18	38.000	38.600	37.900	38.000	38.000	123,400
2026-09-17	37.750	38.100	37.750	37.950	37.950	38,006
2026-09-16	37.800	38.100	37.700	37.700	37.700	64,055
2026-09-15	38.000	38.000	37.600	37.700	37.700	136,509
2026-09-14	38.100	38.250	37.800	38.000	38.000	109,077
2026-09-11	38.150	38.400	38.100	38.200	38.200	81,489
2026-09-10	38.500	38.500	38.250	38.250	38.250	69,861
2026-09-09	38.600	38.700	38.450	38.600	38.600	53,000
2026-09-08	38.450	38.650	38.400	38.450	38.450	117,000
2026-09-07	38.650	38.650	38.350	38.450	38.450	146,800
2026-09-04	38.400	38.650	38.400	38.450	38.450	72,344
2026-09-03	38.350	38.450	38.300	38.400	38.400	66,800
2026-09-02	38.700	39.500	38.300	38.400	38.400	128,010
2026-09-01	38.450	38.700	38.300	38.650	38.650	109,031
2026-08-31	38.500	38.500	38.300	38.400	38.400	96,000
2026-08-28	38.700	38.700	38.350	38.650	38.650	97,989
2026-08-27	38.900	38.900	38.750	38.800	38.800	51,796
2026-08-26	38.800	38.900	38.350	38.900	38.900	98,400
2026-08-25	38.800	38.950	38.650	38.750	38.750	70,000
2026-08-24	38.500	38.800	38.400	38.800	38.800	145,050
2026-08-21	38.950	38.950	38.300	38.450	38.450	160,400
2026-08-20	38.400	38.700	38.350	38.650	38.650	369,005
2026-08-19	38.300	38.300	38.100	38.150	38.150	293,108
2026-08-18	38.300	38.400	38.150	38.250	38.250	224,000
2026-08-17	38.450	38.550	38.200	38.400	38.400	215,050
2026-08-14	38.450	38.450	38.200	38.350	38.350	246,600
2026-08-13	38.700	38.700	38.200	38.350	38.350	206,000
2026-08-12	38.500	38.650	38.400	38.450	38.450	196,800
2026-08-11	38.500	38.500	38.250	38.500	38.500	181,000
2026-08-10	38.850	38.850	38.050	38.450	38.450	388,200
2026-08-07	38.550	39.100	38.550	39.050	39.050	197,033
2026-08-06	38.550	38.550	38.250	38.550	38.550	118,603
2026-08-05	38.750	38.750	38.350	38.500	38.500	149,201
2026-08-04	38.250	38.500	38.150	38.400	38.400	178,000
2026-08-03	38.650	38.650	38.050	38.400	38.400	429,095
2026-07-31	39.350	39.350	38.700	38.750	38.750	394,040
2026-07-30	39.950	39.950	38.550	39.200	39.200	528,000
2026-07-29	39.800	39.800	38.550	39.400	39.400	284,162
2026-07-28	39.700	39.700	39.000	39.200	39.200	258,545
2026-07-27	39.600	39.950	39.600	39.700	39.700	116,400

Page 1 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	2.9000 TWD
2022-06-16	2.4000 TWD
2021-07-21	2.6000 TWD
2020-06-18	2.6000 TWD
2019-07-11	2.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.