Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	58.500	61.400	58.300	61.400	61.400	1,681,313
2024-05-06	57.500	61.000	57.400	59.000	59.000	2,798,961
2024-05-03	55.800	57.000	55.300	56.700	56.700	1,256,650
2024-05-02	54.300	55.400	54.300	55.100	55.100	1,544,415
2024-04-30	53.800	54.900	53.600	53.800	53.800	644,005
2024-04-29	53.900	54.300	53.500	54.100	54.100	394,241
2024-04-26	53.800	53.900	53.400	53.900	53.900	197,189
2024-04-25	53.600	53.900	53.200	53.800	53.800	312,060
2024-04-24	53.800	53.800	52.800	53.600	53.600	557,110
2024-04-23	52.800	53.900	52.800	53.700	53.700	397,214
2024-04-22	53.100	53.200	52.000	52.800	52.800	517,010
2024-04-19	52.800	52.900	51.800	52.900	52.900	590,005
2024-04-18	52.800	53.300	52.200	53.300	53.300	231,217
2024-04-17	52.300	53.000	52.000	52.900	52.900	563,100
2024-04-16	53.000	53.000	51.400	52.000	52.000	849,024
2024-04-15	53.300	53.500	52.800	53.100	53.100	549,050
2024-04-12	54.600	54.600	53.400	53.500	53.500	743,350
2024-04-11	55.500	55.500	54.300	54.400	54.400	740,310
2024-04-10	55.200	55.900	55.100	55.300	55.300	290,010
2024-04-09	55.000	55.200	54.900	55.000	55.000	239,153
2024-04-08	54.800	55.000	54.600	55.000	55.000	199,117
2024-04-03	55.200	55.300	54.400	54.600	54.600	261,000
2024-04-02	54.500	55.400	54.500	55.300	55.300	522,925
2024-04-01	53.900	54.400	53.800	54.400	54.400	227,759
2024-03-29	53.900	54.200	53.700	54.000	54.000	123,000
2024-03-28	53.400	54.300	53.300	54.100	54.100	426,124
2024-03-27	53.400	53.800	53.000	53.800	53.800	322,027
2024-03-26	53.800	53.800	53.300	53.600	53.600	413,001
2024-03-25	53.500	54.000	53.300	53.700	53.700	211,000
2024-03-22	53.800	53.900	53.400	53.600	53.600	271,308
2024-03-21	53.300	54.000	53.100	53.800	53.800	318,425
2024-03-20	53.300	53.600	53.000	53.400	53.400	227,018
2024-03-19	52.900	53.600	52.900	53.100	53.100	388,000
2024-03-18	52.800	53.500	52.100	53.400	53.400	648,771
2024-03-15	54.500	54.600	52.600	53.100	53.100	964,510
2024-03-14	54.300	54.800	53.300	54.600	54.600	658,108
2024-03-13	53.300	54.300	53.300	54.300	54.300	771,505
2024-03-12	52.500	53.800	52.500	53.500	53.500	625,028
2024-03-11	53.000	53.000	52.100	52.700	52.700	536,000
2024-03-08	52.900	53.200	52.000	53.100	53.100	837,271
2024-03-07	52.000	53.800	52.000	52.700	52.700	1,560,281
2024-03-06	51.900	52.300	51.700	52.000	52.000	318,424
2024-03-05	51.100	52.400	51.000	52.300	52.300	645,254
2024-03-04	51.200	51.400	50.400	51.000	51.000	624,010
2024-03-01	51.600	51.700	50.700	51.100	51.100	681,383
2024-02-29	52.100	52.300	51.700	51.700	51.700	291,300
2024-02-27	51.800	52.400	51.200	52.100	52.100	669,000
2024-02-26	52.200	52.300	51.500	52.000	52.000	442,050
2024-02-23	53.000	53.200	52.200	52.200	52.200	506,470
2024-02-22	52.700	53.100	52.400	53.000	53.000	687,221
2024-02-21	51.300	52.700	50.900	52.700	52.700	1,029,420
2024-02-20	51.600	51.800	51.100	51.100	51.100	504,168
2024-02-19	51.700	52.400	51.200	51.800	51.800	1,076,281
2024-02-16	49.950	51.800	49.650	51.600	51.600	1,651,300
2024-02-15	49.000	50.000	48.750	50.000	50.000	1,220,468
2024-02-05	49.900	50.200	49.500	50.100	50.100	805,384
2024-02-02	49.500	50.500	49.400	49.600	49.600	1,709,230
2024-02-01	48.550	49.350	48.450	49.300	49.300	707,053
2024-01-31	49.050	49.050	48.500	48.550	48.550	549,000
2024-01-30	49.600	49.600	49.100	49.200	49.200	228,060

← NewerPage 11 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.