Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	43.800	44.200	43.750	44.100	44.100	90,824
2026-04-27	44.000	44.250	43.850	44.050	44.050	79,401
2026-04-24	44.400	44.400	44.000	44.100	44.100	105,205
2026-04-23	44.750	44.750	44.200	44.400	44.400	155,583
2026-04-22	44.950	44.950	44.650	44.700	44.700	139,216
2026-04-21	44.900	45.150	44.900	44.950	44.950	79,421
2026-04-20	45.050	45.350	44.900	44.950	44.950	95,000
2026-04-17	45.500	45.500	44.900	45.050	45.050	86,200
2026-04-16	45.200	45.400	44.950	45.250	45.250	109,469
2026-04-15	45.000	45.250	44.900	44.950	44.950	71,631
2026-04-14	45.050	45.250	44.900	44.950	44.950	141,800
2026-04-13	45.050	45.300	44.950	45.050	45.050	108,605
2026-04-10	45.250	45.900	45.250	45.300	45.300	84,200
2026-04-09	45.950	45.950	45.200	45.250	45.250	38,600
2026-04-08	44.950	45.700	44.950	45.450	45.450	55,005
2026-04-07	45.200	45.250	44.700	44.850	44.850	165,000
2026-04-02	45.350	45.350	44.800	45.050	45.050	192,600
2026-04-01	45.350	45.750	45.200	45.350	45.350	52,050
2026-03-31	45.400	45.550	45.000	45.000	45.000	174,539
2026-03-30	45.950	45.950	45.150	45.400	45.400	131,000
2026-03-27	46.500	46.500	46.050	46.150	46.150	77,205
2026-03-26	49.500	49.500	46.750	47.000	47.000	193,100
2026-03-25	46.650	49.800	45.850	49.800	49.800	466,162
2026-03-24	45.200	45.300	45.000	45.300	45.300	41,005
2026-03-23	44.650	45.150	44.300	45.150	45.150	87,050
2026-03-20	45.150	45.550	45.150	45.150	45.150	64,394
2026-03-19	45.600	45.600	45.250	45.300	45.300	44,150
2026-03-18	45.500	45.900	45.500	45.800	45.800	65,116
2026-03-17	45.250	45.750	45.150	45.500	45.500	124,100
2026-03-16	45.450	45.600	45.150	45.250	45.250	94,866
2026-03-13	45.050	45.300	44.950	45.100	45.100	84,401
2026-03-12	45.050	45.250	45.000	45.100	45.100	74,496
2026-03-11	45.200	45.500	45.050	45.300	45.300	94,412
2026-03-10	45.400	45.650	45.100	45.100	45.100	116,730
2026-03-09	45.700	45.700	44.750	45.000	45.000	272,597
2026-03-06	46.550	46.550	46.150	46.300	46.300	64,400
2026-03-05	47.100	47.100	46.450	46.550	46.550	135,210
2026-03-04	47.000	47.150	46.450	46.950	46.950	202,000
2026-03-03	47.500	47.500	46.800	47.150	47.150	109,061
2026-03-02	47.900	47.900	47.500	47.800	47.800	58,500
2026-02-26	48.000	48.050	47.650	48.050	48.050	76,955
2026-02-25	48.400	48.400	47.900	48.100	48.100	107,427
2026-02-24	48.050	48.500	47.900	48.400	48.400	83,380
2026-02-23	47.600	48.600	47.600	48.500	48.500	142,000
2026-02-11	47.800	47.900	47.000	47.600	47.600	97,783
2026-02-10	47.350	47.800	47.300	47.800	47.800	73,025
2026-02-09	47.650	47.650	47.300	47.350	47.350	93,551
2026-02-06	47.750	47.900	47.500	47.650	47.650	50,040
2026-02-05	47.850	48.550	47.850	48.100	48.100	63,000
2026-02-04	47.600	48.100	47.500	47.950	47.950	54,504
2026-02-03	47.450	47.950	47.450	47.550	47.550	57,410
2026-02-02	48.050	48.150	47.000	47.450	47.450	133,696
2026-01-30	48.100	48.100	47.800	47.950	47.950	81,446
2026-01-29	48.500	48.600	48.250	48.300	48.300	77,281
2026-01-28	49.200	49.200	48.400	48.600	48.600	165,873
2026-01-27	49.800	49.800	49.150	49.150	49.150	154,476
2026-01-26	50.000	50.000	49.800	49.800	49.800	39,401
2026-01-23	50.000	50.000	49.600	50.000	50.000	45,010
2026-01-22	49.800	50.000	49.800	50.000	50.000	68,026
2026-01-21	49.800	49.800	49.550	49.750	49.750	44,700

← NewerPage 3 of 21 · 1,220 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.