Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	43.350	44.400	43.350	44.400	44.400	650,234
2023-11-02	43.150	43.600	43.150	43.250	43.250	172,010
2023-11-01	43.250	43.300	43.000	43.100	43.100	187,470
2023-10-31	43.500	43.500	43.100	43.200	43.200	90,000
2023-10-30	43.450	43.500	43.250	43.400	43.400	156,150
2023-10-27	43.200	43.450	43.150	43.450	43.450	106,000
2023-10-26	43.000	43.150	43.000	43.150	43.150	121,000
2023-10-25	43.400	43.450	43.050	43.100	43.100	159,100
2023-10-24	43.200	43.300	43.000	43.300	43.300	161,060
2023-10-23	43.150	43.300	43.150	43.200	43.200	169,125
2023-10-20	43.900	43.900	42.950	43.150	43.150	373,000
2023-10-19	43.550	43.750	43.500	43.700	43.700	134,010
2023-10-18	43.900	43.900	43.450	43.550	43.550	183,000
2023-10-17	44.200	44.300	43.600	43.700	43.700	286,100
2023-10-16	44.000	44.050	43.800	43.900	43.900	289,505
2023-10-13	44.000	44.450	43.700	43.900	43.900	638,366
2023-10-12	43.500	44.800	43.400	43.950	43.950	1,383,100
2023-10-11	42.550	42.650	42.450	42.650	42.650	184,682
2023-10-06	42.600	42.600	42.400	42.450	42.450	166,607
2023-10-05	42.550	42.700	42.500	42.550	42.550	155,000
2023-10-04	42.600	42.650	42.400	42.550	42.550	237,359
2023-10-03	42.950	43.000	42.600	42.600	42.600	186,231
2023-10-02	42.800	43.000	42.700	42.950	42.950	163,345
2023-09-28	42.700	42.800	42.650	42.750	42.750	138,000
2023-09-27	42.700	42.800	42.600	42.700	42.700	125,010
2023-09-26	42.750	42.800	42.650	42.700	42.700	134,000
2023-09-25	42.750	42.850	42.750	42.800	42.800	81,063
2023-09-22	42.950	42.950	42.700	42.750	42.750	108,126
2023-09-21	43.000	43.050	42.550	42.950	42.950	162,144
2023-09-20	43.000	43.200	42.900	43.050	43.050	187,605
2023-09-19	42.850	43.000	42.850	42.900	42.900	104,000
2023-09-18	42.800	43.000	42.800	42.950	42.950	73,500
2023-09-15	42.950	43.150	42.900	42.900	42.900	57,005
2023-09-14	43.000	43.150	42.800	42.900	42.900	151,000
2023-09-13	42.750	43.000	42.650	43.000	43.000	135,000
2023-09-12	42.500	42.800	42.500	42.750	42.750	54,108
2023-09-11	43.400	43.550	42.500	42.700	42.700	228,128
2023-09-08	42.450	42.650	42.450	42.650	42.650	61,070
2023-09-07	42.650	42.650	42.450	42.550	42.550	74,026
2023-09-06	42.750	42.750	42.600	42.650	42.650	66,335
2023-09-05	43.000	43.000	42.700	42.750	42.750	75,011
2023-09-04	42.900	43.000	42.700	42.900	42.900	48,331
2023-09-01	42.700	42.750	42.650	42.700	42.700	55,050
2023-08-31	42.400	42.750	42.400	42.700	42.700	75,000
2023-08-30	42.400	42.500	42.300	42.400	42.400	63,707
2023-08-29	42.200	42.500	42.200	42.250	42.250	50,000
2023-08-28	42.200	42.400	42.100	42.200	42.200	61,030
2023-08-25	42.150	42.300	42.150	42.200	42.200	74,000
2023-08-24	42.150	42.200	42.150	42.150	42.150	81,000
2023-08-23	42.050	42.150	42.000	42.150	42.150	45,016
2023-08-22	42.000	42.050	41.900	42.050	42.050	56,007
2023-08-21	42.000	42.150	41.800	41.900	41.900	89,076
2023-08-18	42.000	42.200	41.900	42.000	42.000	85,741
2023-08-17	41.800	42.200	41.700	42.200	42.200	131,023
2023-08-16	42.550	42.550	41.500	42.000	42.000	327,000
2023-08-15	42.550	42.600	42.450	42.600	42.600	98,230
2023-08-14	42.700	42.700	42.400	42.600	42.600	142,000
2023-08-11	42.600	42.800	42.600	42.700	42.700	144,010
2023-08-10	42.950	42.950	42.600	42.600	42.600	169,000
2023-08-09	42.800	42.950	42.800	42.850	42.850	115,000

← NewerPage 13 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.