Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	55.400	55.800	55.300	55.700	55.700	300,649
2024-08-01	56.100	56.600	55.500	56.100	56.100	343,050
2024-07-31	55.700	56.500	55.400	56.100	56.100	679,307
2024-07-30	56.200	56.300	55.300	55.800	55.800	671,103
2024-07-29	55.900	56.700	55.000	56.200	56.200	1,166,340
2024-07-26	54.300	56.200	53.700	55.900	55.900	1,355,599
2024-07-23	52.200	55.600	52.200	55.300	55.300	2,181,249
2024-07-22	52.700	52.700	51.400	52.200	52.200	540,617
2024-07-19	53.000	53.000	52.200	52.700	52.700	279,040
2024-07-18	52.500	53.000	52.200	53.000	53.000	264,106
2024-07-17	52.800	52.900	52.400	52.900	52.900	319,205
2024-07-16	52.800	52.800	52.100	52.600	52.600	244,618
2024-07-15	51.800	52.800	51.800	52.600	52.600	292,163
2024-07-12	51.600	52.000	51.400	51.800	51.800	321,486
2024-07-11	52.300	52.300	51.700	51.800	51.800	709,036
2024-07-10	52.400	52.600	52.100	52.600	52.600	252,090
2024-07-09	52.400	52.600	52.000	52.400	52.400	326,051
2024-07-08	53.000	53.100	52.400	52.600	52.600	366,440
2024-07-05	53.100	53.200	52.900	53.000	53.000	150,133
2024-07-04	53.300	53.400	52.800	53.100	53.100	310,695
2024-07-03	52.700	53.100	52.100	53.000	53.000	507,066
2024-07-02	52.600	52.600	51.800	52.100	52.100	889,590
2024-07-01	53.200	53.200	52.700	52.900	52.900	350,000
2024-06-28	53.000	53.500	52.900	53.100	53.100	124,117
2024-06-27	53.300	53.300	52.800	52.900	52.900	408,101
2024-06-26	53.800	53.800	53.300	53.500	53.500	186,321
2024-06-25	53.800	53.800	52.800	53.700	53.700	283,027
2024-06-24	53.600	53.600	53.100	53.200	53.200	406,750
2024-06-21	53.000	53.800	53.000	53.600	53.600	491,601
2024-06-20	53.000	53.200	52.700	53.200	53.200	470,033
2024-06-19	52.800	53.100	52.600	52.700	52.700	477,565
2024-06-18	52.900	53.200	52.600	52.700	52.700	402,446
2024-06-17	53.300	53.700	52.700	52.800	52.800	547,616
2024-06-14	53.000	53.500	53.000	53.300	53.300	381,577
2024-06-13	52.600	53.600	52.600	52.800	52.800	775,149
2024-06-12	53.800	53.900	52.500	52.700	52.700	2,718,303
2024-06-11	57.400	57.400	56.500	56.700	56.700	1,645,410
2024-06-07	56.600	57.600	56.600	57.100	57.100	635,320
2024-06-06	57.100	57.100	55.900	56.600	56.600	1,308,200
2024-06-05	57.700	57.800	56.700	56.800	56.800	1,060,156
2024-06-04	57.700	58.000	57.200	57.600	57.600	488,135
2024-06-03	57.200	57.800	57.100	57.800	57.800	591,025
2024-05-31	56.300	56.700	56.200	56.500	56.500	235,000
2024-05-30	56.800	56.800	56.200	56.300	56.300	429,714
2024-05-29	56.900	56.900	56.400	56.800	56.800	341,075
2024-05-28	56.500	57.100	56.500	56.900	56.900	400,206
2024-05-27	55.800	56.600	55.700	56.400	56.400	614,100
2024-05-24	55.100	56.200	55.000	55.900	55.900	411,015
2024-05-23	55.800	55.900	54.900	55.300	55.300	904,000
2024-05-22	56.000	56.400	55.900	55.900	55.900	523,337
2024-05-21	57.000	57.000	55.900	56.100	56.100	499,000
2024-05-20	57.000	57.000	56.400	56.600	56.600	575,000
2024-05-17	56.800	57.200	56.500	57.000	57.000	567,076
2024-05-16	56.500	57.100	56.500	56.900	56.900	406,070
2024-05-15	57.200	57.300	56.600	56.600	56.600	565,000
2024-05-14	57.400	57.400	56.500	57.000	57.000	519,514
2024-05-13	56.600	58.000	56.300	57.300	57.300	1,529,026
2024-05-10	60.400	60.700	59.200	60.000	60.000	758,005
2024-05-09	60.100	61.000	59.900	59.900	59.900	475,105
2024-05-08	60.300	60.800	59.400	60.000	60.000	1,536,082

← NewerPage 10 of 21 · 1,216 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.