Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	43.550	43.700	43.550	43.700	40.896	39,022
2023-05-11	43.650	43.650	43.400	43.600	40.803	113,000
2023-05-10	43.650	43.750	43.550	43.650	40.849	81,000
2023-05-09	43.700	43.700	43.600	43.650	40.849	72,800
2023-05-08	43.550	43.750	43.450	43.650	40.849	143,050
2023-05-05	43.750	43.900	43.750	43.850	41.037	49,250
2023-05-04	43.700	43.900	43.600	43.800	40.990	48,859
2023-05-03	44.000	44.000	43.700	43.800	40.990	33,000
2023-05-02	43.600	43.850	43.450	43.750	40.943	54,250
2023-04-28	43.450	43.500	43.200	43.400	40.616	59,000
2023-04-27	43.250	43.350	43.000	43.250	40.475	54,050
2023-04-26	42.900	43.300	42.900	43.250	40.475	52,000
2023-04-25	43.250	43.300	43.000	43.000	40.241	111,441
2023-04-24	43.100	43.400	42.850	43.150	40.382	113,058
2023-04-21	43.700	43.700	43.150	43.150	40.382	253,000
2023-04-20	43.900	43.900	43.650	43.650	40.849	102,000
2023-04-19	43.950	43.950	43.850	43.900	41.083	167,030
2023-04-18	43.900	44.000	43.900	43.950	41.130	53,000
2023-04-17	43.900	44.000	43.700	43.900	41.083	56,047
2023-04-14	43.800	43.900	43.650	43.800	40.990	74,000
2023-04-13	43.800	43.950	43.650	43.800	40.990	191,000
2023-04-12	44.000	44.000	43.800	44.000	41.177	123,000
2023-04-11	43.850	44.050	43.850	44.000	41.177	117,000
2023-04-10	43.900	43.900	43.750	43.800	40.990	46,000
2023-04-07	43.700	43.950	43.700	43.900	41.083	50,030
2023-04-06	44.300	44.300	43.350	43.900	41.083	176,042
2023-03-31	43.900	44.000	43.700	43.950	41.130	105,170
2023-03-30	43.800	43.900	43.700	43.900	41.083	91,200
2023-03-29	43.800	43.900	43.700	43.800	40.990	111,000
2023-03-28	43.900	43.900	43.700	43.800	40.990	78,022
2023-03-27	43.900	44.000	43.850	43.900	41.083	61,128
2023-03-24	43.900	44.050	43.800	43.900	41.083	89,005
2023-03-23	43.750	44.100	43.750	43.850	41.037	148,000
2023-03-22	43.700	43.800	43.600	43.700	40.896	107,000
2023-03-21	43.350	43.700	43.300	43.600	40.803	55,235
2023-03-20	43.350	43.400	43.200	43.300	40.522	104,000
2023-03-17	43.500	43.500	43.200	43.350	40.569	119,000
2023-03-16	43.500	43.600	43.200	43.400	40.616	257,114
2023-03-15	43.600	43.650	43.250	43.600	40.803	92,000
2023-03-14	43.650	43.750	43.500	43.550	40.756	111,875
2023-03-13	43.500	43.700	43.050	43.650	40.849	296,259
2023-03-10	44.100	44.100	43.550	43.850	41.037	430,402
2023-03-09	44.500	44.800	44.000	44.350	41.505	677,150
2023-03-08	43.800	43.950	43.650	43.800	40.990	152,186
2023-03-07	43.900	44.000	43.700	43.800	40.990	214,109
2023-03-06	43.500	44.150	43.500	43.900	41.083	269,240
2023-03-03	43.000	43.600	43.000	43.350	40.569	220,505
2023-03-02	42.700	43.000	42.700	42.950	40.194	78,000
2023-03-01	42.950	43.000	42.650	42.900	40.148	132,000
2023-02-24	42.800	42.950	42.750	42.950	40.194	143,076
2023-02-23	42.750	42.750	42.650	42.750	40.007	132,281
2023-02-22	42.650	42.650	42.300	42.650	39.914	156,000
2023-02-21	42.600	42.800	42.550	42.650	39.914	81,000
2023-02-20	42.500	42.900	42.500	42.600	39.867	148,000
2023-02-17	42.350	42.600	42.300	42.400	39.680	114,075
2023-02-16	42.200	42.400	42.200	42.350	39.633	115,177
2023-02-15	42.300	42.300	42.100	42.300	39.586	97,100
2023-02-14	42.250	42.250	42.050	42.200	39.493	102,010
2023-02-13	42.200	42.250	41.950	42.250	39.539	55,107
2023-02-10	42.150	42.300	42.100	42.200	39.493	90,000

← NewerPage 15 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.