Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	48.800	49.100	48.800	49.050	49.050	138,010
2024-01-26	49.400	49.400	48.800	48.800	48.800	195,178
2024-01-25	49.350	49.400	49.150	49.200	49.200	184,322
2024-01-24	49.250	49.400	48.850	49.350	49.350	399,176
2024-01-23	49.250	49.500	49.150	49.250	49.250	351,052
2024-01-22	48.950	49.200	48.700	49.200	49.200	332,202
2024-01-19	49.250	49.250	48.800	49.000	49.000	284,000
2024-01-18	49.700	49.750	48.550	49.100	49.100	507,020
2024-01-17	49.100	49.500	48.600	49.500	49.500	1,051,661
2024-01-16	49.000	49.250	48.500	49.100	49.100	645,034
2024-01-15	49.150	49.150	48.750	49.000	49.000	230,000
2024-01-12	49.050	49.150	48.700	48.900	48.900	414,181
2024-01-11	48.400	49.500	48.400	49.050	49.050	1,465,490
2024-01-10	48.200	48.200	47.850	48.150	48.150	237,010
2024-01-09	48.200	48.200	47.750	48.100	48.100	317,094
2024-01-08	47.600	48.200	47.500	48.050	48.050	517,290
2024-01-05	47.800	47.800	47.250	47.500	47.500	538,000
2024-01-04	47.550	48.200	47.500	47.550	47.550	582,239
2024-01-03	47.800	47.900	47.450	47.700	47.700	429,500
2024-01-02	47.850	48.000	47.450	48.000	48.000	267,000
2023-12-29	48.350	48.350	47.750	47.850	47.850	506,000
2023-12-28	48.600	48.600	48.100	48.350	48.350	365,023
2023-12-27	48.000	48.700	47.850	48.600	48.600	474,204
2023-12-26	47.550	47.850	47.400	47.750	47.750	506,013
2023-12-25	48.500	48.500	47.300	47.500	47.500	834,000
2023-12-22	49.500	49.500	48.400	48.400	48.400	718,031
2023-12-21	49.450	49.800	49.200	49.500	49.500	513,177
2023-12-20	48.800	50.100	48.750	49.500	49.500	986,221
2023-12-19	48.450	48.850	48.050	48.800	48.800	404,000
2023-12-18	49.200	49.300	48.250	48.450	48.450	353,006
2023-12-15	48.100	49.450	48.100	49.000	49.000	633,183
2023-12-14	47.900	48.300	47.800	48.300	48.300	239,489
2023-12-13	47.350	48.100	47.350	47.800	47.800	174,326
2023-12-12	47.350	47.800	47.050	47.500	47.500	590,010
2023-12-11	47.550	47.600	47.200	47.550	47.550	455,101
2023-12-08	47.900	48.100	47.650	47.900	47.900	269,180
2023-12-07	47.800	48.100	47.650	47.850	47.850	255,001
2023-12-06	48.000	48.150	47.600	47.900	47.900	547,320
2023-12-05	48.900	48.900	47.850	48.000	48.000	1,007,000
2023-12-04	50.000	50.000	48.700	48.950	48.950	890,038
2023-12-01	48.550	50.300	48.500	50.000	50.000	1,185,509
2023-11-30	48.400	48.600	48.350	48.550	48.550	386,418
2023-11-29	48.700	48.700	48.350	48.400	48.400	361,011
2023-11-28	48.350	48.800	48.350	48.700	48.700	377,123
2023-11-27	48.500	48.750	48.350	48.350	48.350	376,061
2023-11-24	48.250	48.300	48.050	48.250	48.250	231,040
2023-11-23	48.150	48.400	48.000	48.250	48.250	442,162
2023-11-22	48.400	48.450	48.100	48.100	48.100	451,228
2023-11-21	48.350	48.400	48.050	48.350	48.350	535,000
2023-11-20	48.250	48.600	48.100	48.350	48.350	471,038
2023-11-17	48.800	48.800	48.250	48.450	48.450	373,109
2023-11-16	48.700	49.250	48.050	48.600	48.600	577,090
2023-11-15	48.300	49.200	48.300	48.600	48.600	1,134,299
2023-11-14	48.250	48.550	48.000	48.200	48.200	624,059
2023-11-13	48.500	48.600	47.600	48.250	48.250	803,179
2023-11-10	47.350	48.200	46.500	48.150	48.150	1,073,125
2023-11-09	48.450	48.450	47.850	48.300	48.300	780,327
2023-11-08	48.000	48.500	47.600	48.300	48.300	1,411,490
2023-11-07	46.900	48.300	46.900	48.000	48.000	2,599,290
2023-11-06	46.150	48.800	46.000	47.500	47.500	7,353,137

← NewerPage 12 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.