Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	40.000	40.350	40.000	40.350	37.761	99,000
2022-11-03	39.850	40.350	39.850	40.050	37.480	75,000
2022-11-02	40.100	40.500	39.950	40.350	37.761	111,115
2022-11-01	39.850	40.350	39.850	40.100	37.527	90,000
2022-10-31	40.000	40.150	39.800	40.050	37.480	35,000
2022-10-28	40.000	40.200	40.000	40.100	37.527	43,000
2022-10-27	40.000	40.300	39.800	40.300	37.714	138,100
2022-10-26	40.350	40.350	40.000	40.150	37.574	35,000
2022-10-25	40.100	40.600	39.800	39.800	37.247	146,001
2022-10-24	39.900	40.100	39.900	40.100	37.527	56,050
2022-10-21	39.000	39.700	38.700	39.700	37.153	174,204
2022-10-20	40.600	40.600	38.550	38.900	36.404	2,873,500
2022-10-19	40.250	40.600	40.100	40.550	37.948	121,340
2022-10-18	40.450	40.550	39.900	40.200	37.621	268,140
2022-10-17	39.900	40.450	39.600	40.450	37.855	109,000
2022-10-14	40.050	40.450	39.800	40.450	37.855	116,000
2022-10-13	40.700	40.700	39.900	40.050	37.480	281,000
2022-10-12	40.450	40.700	40.100	40.600	37.995	214,000
2022-10-11	41.000	41.000	40.200	40.450	37.855	371,061
2022-10-07	41.400	41.400	41.000	41.150	38.510	171,121
2022-10-06	41.500	41.550	41.250	41.400	38.744	87,135
2022-10-05	41.500	41.800	41.450	41.500	38.837	107,000
2022-10-04	41.500	41.550	40.850	41.450	38.791	99,002
2022-10-03	41.200	41.250	40.750	40.850	38.229	123,000
2022-09-30	41.300	41.550	41.100	41.450	38.791	75,546
2022-09-29	41.550	41.650	41.300	41.600	38.931	76,419
2022-09-28	42.350	42.350	41.200	41.300	38.650	186,366
2022-09-27	42.100	42.200	41.900	42.200	39.493	128,000
2022-09-26	42.400	42.400	41.800	42.000	39.305	170,230
2022-09-23	42.550	42.650	41.800	42.500	39.773	191,014
2022-09-22	42.350	42.600	42.150	42.550	39.820	124,110
2022-09-21	42.850	42.950	42.350	42.350	39.633	175,238
2022-09-20	42.850	43.000	42.800	42.950	40.194	144,462
2022-09-19	43.050	43.050	42.800	42.900	40.148	253,262
2022-09-16	43.800	43.850	42.800	43.000	40.241	361,104
2022-09-15	44.000	44.200	44.000	44.050	41.224	73,000
2022-09-14	43.600	44.150	43.400	43.950	41.130	219,192
2022-09-13	44.000	44.200	43.800	44.000	41.177	276,000
2022-09-12	44.450	44.500	43.800	43.900	41.083	268,140
2022-09-08	43.200	44.350	43.200	44.000	41.177	841,119
2022-09-07	43.200	43.350	42.800	43.000	40.241	277,064
2022-09-06	42.850	43.400	42.650	43.150	40.382	420,502
2022-09-05	42.350	42.800	42.350	42.600	39.867	175,001
2022-09-02	42.150	42.700	42.150	42.400	39.680	207,050
2022-09-01	42.100	42.200	41.900	42.150	39.446	81,000
2022-08-31	42.150	42.300	42.150	42.250	39.539	108,000
2022-08-30	41.950	42.500	41.950	42.250	39.539	192,141
2022-08-29	42.000	42.150	41.750	41.950	39.259	109,000
2022-08-26	42.250	42.250	42.150	42.200	39.493	99,010
2022-08-25	41.950	42.200	41.950	42.150	39.446	117,000
2022-08-24	41.950	42.100	41.850	41.950	39.259	151,000
2022-08-23	41.850	41.950	41.800	41.950	39.259	102,000
2022-08-22	41.700	41.900	41.600	41.900	39.212	86,000
2022-08-19	41.800	41.950	41.600	41.800	39.118	185,084
2022-08-18	41.800	41.850	41.700	41.850	39.165	95,103
2022-08-17	41.850	41.850	41.600	41.800	39.118	78,151
2022-08-16	41.750	41.750	41.500	41.750	39.071	106,000
2022-08-15	41.650	41.800	41.650	41.750	39.071	120,110
2022-08-12	41.550	41.700	41.550	41.650	38.978	99,324
2022-08-11	41.900	41.950	41.500	41.550	38.884	68,020

← NewerPage 17 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.