Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	39.700	39.950	39.300	39.500	39.500	232,400
2026-07-22	40.500	40.500	39.700	39.700	39.700	165,080
2026-07-21	40.900	40.900	40.100	40.250	40.250	158,200
2026-07-20	40.600	40.750	40.300	40.450	40.450	110,700
2026-07-17	41.050	41.050	40.150	40.250	40.250	112,060
2026-07-16	40.800	40.850	40.200	40.700	40.700	78,050
2026-07-15	41.300	41.300	40.150	40.800	40.800	125,700
2026-07-14	40.300	40.500	39.800	40.250	40.250	126,000
2026-07-13	40.000	40.300	40.000	40.100	40.100	99,200
2026-07-10	39.900	39.900	39.900	39.900	39.900	0
2026-07-09	40.500	40.500	39.800	39.900	39.900	95,450
2026-07-08	40.100	40.100	39.550	40.050	40.050	157,000
2026-07-07	40.350	40.450	40.000	40.100	40.100	138,301
2026-07-06	40.500	40.850	40.300	40.350	40.350	112,200
2026-07-03	39.950	40.600	39.950	40.500	40.500	98,773
2026-07-02	39.950	40.100	39.700	39.850	39.850	140,570
2026-07-01	39.650	39.900	39.500	39.900	39.900	135,374
2026-06-30	39.900	39.900	39.400	39.500	39.500	210,017
2026-06-29	40.100	40.150	39.800	39.900	39.900	129,632
2026-06-26	40.250	40.250	40.000	40.000	40.000	183,000
2026-06-25	40.250	40.600	40.100	40.250	40.250	65,000
2026-06-24	40.300	40.300	40.000	40.200	40.200	216,782
2026-06-23	40.250	40.350	40.050	40.350	40.350	115,010
2026-06-22	40.700	40.700	40.100	40.250	40.250	145,472
2026-06-18	40.450	40.850	40.450	40.650	40.650	85,600
2026-06-17	40.500	40.700	40.400	40.450	40.450	83,425
2026-06-16	40.700	40.850	40.350	40.500	40.500	106,075
2026-06-15	41.000	41.150	40.700	40.900	40.900	93,081
2026-06-12	40.550	40.950	40.500	40.850	40.850	108,150
2026-06-11	40.800	40.800	40.200	40.450	40.450	222,250
2026-06-10	40.400	40.950	40.300	40.650	40.650	212,000
2026-06-09	40.050	41.400	40.050	40.400	40.400	428,196
2026-06-08	42.950	43.100	42.100	42.800	40.300	266,800
2026-06-05	43.350	43.350	42.850	43.200	40.677	181,675
2026-06-04	43.000	43.300	42.900	43.300	40.771	287,060
2026-06-03	43.100	43.150	42.850	42.900	40.394	182,130
2026-06-02	42.700	42.950	42.450	42.800	42.800	94,679
2026-06-01	42.500	42.800	42.250	42.650	42.650	134,400
2026-05-29	42.250	42.600	42.200	42.500	42.500	160,137
2026-05-28	41.700	42.200	41.600	42.200	42.200	96,353
2026-05-27	41.900	41.900	41.600	41.700	41.700	260,244
2026-05-26	42.250	42.500	41.750	41.800	41.800	314,199
2026-05-25	42.100	42.500	41.900	42.250	42.250	235,465
2026-05-22	42.050	42.150	41.800	41.900	41.900	184,967
2026-05-21	42.000	42.400	42.000	42.150	42.150	79,040
2026-05-20	42.050	42.100	41.900	41.900	41.900	101,055
2026-05-19	42.000	42.200	42.000	42.000	42.000	99,600
2026-05-18	42.000	42.150	42.000	42.000	42.000	155,005
2026-05-15	42.000	42.300	42.000	42.200	42.200	87,050
2026-05-14	41.800	42.400	41.800	42.100	42.100	167,600
2026-05-13	42.200	42.200	41.850	42.000	42.000	230,607
2026-05-12	42.850	42.850	42.050	42.200	42.200	285,640
2026-05-11	43.000	43.000	42.700	42.850	42.850	229,595
2026-05-08	43.500	43.650	43.250	43.300	43.300	91,508
2026-05-07	43.300	43.600	43.200	43.400	43.400	174,402
2026-05-06	43.800	43.800	43.100	43.300	43.300	157,108
2026-05-05	43.800	44.000	43.500	43.600	43.600	130,956
2026-05-04	43.950	44.200	43.800	43.800	43.800	79,402
2026-04-30	44.100	44.150	43.800	43.950	43.950	80,992
2026-04-29	44.500	44.500	43.700	44.100	44.100	134,600

← NewerPage 2 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.