Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	42.850	43.000	42.750	42.800	42.800	141,000
2023-08-07	42.850	42.900	42.700	42.850	42.850	144,000
2023-08-04	42.700	42.900	42.650	42.750	42.750	95,023
2023-08-02	42.850	42.900	42.650	42.650	42.650	143,010
2023-08-01	42.850	42.850	42.750	42.800	42.800	44,000
2023-07-31	43.100	43.100	42.700	42.750	42.750	74,153
2023-07-28	42.750	43.000	42.750	42.800	42.800	70,557
2023-07-27	42.700	42.800	42.700	42.750	42.750	60,050
2023-07-26	42.850	42.900	42.650	42.700	42.700	105,300
2023-07-25	42.850	42.900	42.600	42.850	42.850	111,000
2023-07-24	42.850	42.850	42.700	42.850	42.850	74,906
2023-07-21	42.900	42.950	42.700	42.850	42.850	54,000
2023-07-20	42.750	42.950	42.700	42.900	42.900	50,000
2023-07-19	42.750	42.850	42.700	42.750	42.750	105,140
2023-07-18	43.050	43.050	42.650	42.750	42.750	93,210
2023-07-17	43.000	43.200	42.800	42.800	42.800	74,002
2023-07-14	43.400	43.400	43.000	43.000	43.000	103,000
2023-07-13	42.950	43.000	42.850	42.850	42.850	63,066
2023-07-12	42.700	42.850	42.650	42.850	42.850	72,050
2023-07-11	42.800	42.800	42.650	42.750	42.750	68,461
2023-07-10	42.700	42.850	42.700	42.800	42.800	70,527
2023-07-07	42.800	42.800	42.550	42.750	42.750	72,100
2023-07-06	43.000	43.000	42.650	42.900	42.900	117,001
2023-07-05	42.900	42.950	42.850	42.900	42.900	125,335
2023-07-04	42.850	42.950	42.500	42.900	42.900	173,183
2023-07-03	42.750	42.950	42.750	42.850	42.850	80,295
2023-06-30	42.700	42.800	42.650	42.750	42.750	51,244
2023-06-29	42.700	42.850	42.700	42.800	42.800	38,232
2023-06-28	42.700	42.800	42.550	42.650	42.650	116,023
2023-06-27	42.400	42.700	42.350	42.700	42.700	186,842
2023-06-26	42.500	42.500	42.150	42.400	42.400	139,154
2023-06-21	42.300	42.550	42.200	42.550	42.550	131,225
2023-06-20	42.300	42.300	42.150	42.200	42.200	139,061
2023-06-19	42.350	42.350	42.250	42.250	42.250	113,159
2023-06-16	42.400	42.400	42.200	42.300	42.300	198,146
2023-06-15	42.450	42.500	42.250	42.350	42.350	317,470
2023-06-14	42.250	42.500	42.250	42.450	42.450	365,208
2023-06-13	42.050	42.350	41.950	42.250	42.250	1,038,221
2023-06-12	44.950	45.750	44.900	45.200	42.300	1,419,227
2023-06-09	44.800	44.900	44.700	44.850	41.973	533,137
2023-06-08	44.950	44.950	44.700	44.800	41.926	279,000
2023-06-07	44.800	44.950	44.700	44.800	41.926	307,050
2023-06-06	44.700	44.700	44.600	44.700	41.832	332,000
2023-06-05	44.500	44.800	44.450	44.650	41.785	273,040
2023-06-02	44.250	44.500	44.100	44.450	41.598	243,205
2023-06-01	44.250	44.350	44.200	44.200	41.364	136,020
2023-05-31	44.300	44.400	44.150	44.250	41.411	158,000
2023-05-30	44.000	44.400	44.000	44.300	41.458	337,153
2023-05-29	43.750	44.050	43.750	44.000	41.177	181,218
2023-05-26	43.800	43.800	43.600	43.700	40.896	81,046
2023-05-25	43.750	43.900	43.700	43.800	40.990	72,718
2023-05-24	43.600	43.800	43.600	43.750	40.943	40,000
2023-05-23	43.900	43.950	43.800	43.800	40.990	71,000
2023-05-22	43.950	43.950	43.750	43.750	40.943	98,000
2023-05-19	44.000	44.050	43.900	43.950	41.130	42,000
2023-05-18	43.950	44.050	43.900	43.950	41.130	142,000
2023-05-17	43.800	44.050	43.750	43.950	41.130	128,045
2023-05-16	43.600	43.800	43.300	43.800	40.990	88,078
2023-05-15	43.700	43.900	43.600	43.700	40.896	93,000
2023-05-12	43.550	43.700	43.550	43.700	40.896	39,022

← NewerPage 14 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.