Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	49.800	49.800	49.550	49.750	49.750	44,700
2026-01-20	50.300	50.400	49.800	49.850	49.850	76,600
2026-01-19	50.200	51.300	50.200	50.300	50.300	145,612
2026-01-16	50.300	50.400	49.850	50.000	50.000	118,954
2026-01-15	49.800	50.300	49.650	49.900	49.900	66,628
2026-01-14	49.500	50.100	49.500	49.800	49.800	114,401
2026-01-13	49.750	49.800	49.250	49.500	49.500	125,400
2026-01-12	50.200	50.200	49.700	49.750	49.750	221,600
2026-01-09	50.400	50.500	50.000	50.200	50.200	54,027
2026-01-08	50.600	50.700	50.300	50.400	50.400	63,089
2026-01-07	50.500	50.500	50.000	50.200	50.200	127,736
2026-01-06	51.300	51.400	50.500	50.500	50.500	255,020
2026-01-05	52.200	52.200	51.200	51.300	51.300	260,724
2026-01-02	52.400	52.900	52.300	52.400	52.400	64,733
2025-12-31	52.300	53.000	52.300	52.400	52.400	108,974
2025-12-30	52.500	52.500	51.800	52.300	52.300	162,805
2025-12-29	52.600	52.700	52.400	52.500	52.500	59,258
2025-12-26	53.000	53.000	52.900	52.900	52.900	56,800
2025-12-24	53.000	53.400	53.000	53.000	53.000	24,800
2025-12-23	53.200	53.400	53.200	53.400	53.400	17,650
2025-12-22	53.800	53.800	53.100	53.100	53.100	68,418
2025-12-19	53.100	53.700	53.000	53.100	53.100	58,254
2025-12-18	53.500	53.500	52.900	53.000	53.000	55,400
2025-12-17	54.800	56.000	53.500	53.500	53.500	160,955
2025-12-16	54.900	55.500	54.100	54.700	54.700	170,000
2025-12-15	54.700	55.900	54.700	55.500	55.500	126,357
2025-12-12	54.600	55.500	54.600	55.300	55.300	187,415
2025-12-11	54.100	54.500	53.900	54.500	54.500	98,244
2025-12-10	53.800	54.400	53.800	54.100	54.100	133,460
2025-12-09	53.500	53.900	53.400	53.700	53.700	79,200
2025-12-08	53.600	54.000	53.600	53.700	53.700	51,244
2025-12-05	54.000	54.200	53.800	54.000	54.000	134,200
2025-12-04	53.500	54.000	53.500	54.000	54.000	18,532
2025-12-03	53.800	54.000	53.600	53.600	53.600	50,815
2025-12-02	54.000	54.000	53.500	54.000	54.000	89,126
2025-12-01	53.300	55.200	53.300	53.500	53.500	175,600
2025-11-28	53.600	54.200	53.400	53.800	53.800	68,400
2025-11-27	53.700	54.200	53.300	53.600	53.600	103,092
2025-11-26	53.400	53.900	53.300	53.800	53.800	177,582
2025-11-25	53.000	53.500	52.700	53.400	53.400	154,674
2025-11-24	51.800	53.600	51.800	53.500	53.500	253,040
2025-11-21	52.000	52.600	51.400	51.700	51.700	144,081
2025-11-20	52.900	52.900	51.400	51.700	51.700	204,620
2025-11-19	53.400	53.400	52.600	52.900	52.900	205,919
2025-11-18	53.300	53.400	52.800	53.200	53.200	215,210
2025-11-17	52.500	53.500	52.200	53.300	53.300	190,432
2025-11-14	52.800	53.400	52.700	52.700	52.700	100,974
2025-11-13	51.900	53.700	51.600	52.900	52.900	387,201
2025-11-12	52.800	52.800	51.700	51.700	51.700	131,865
2025-11-11	52.000	52.900	52.000	52.800	52.800	182,016
2025-11-10	51.200	52.800	51.100	52.200	52.200	166,096
2025-11-07	51.100	51.700	51.000	51.400	51.400	162,827
2025-11-06	52.300	52.300	51.300	51.500	51.500	207,432
2025-11-05	52.000	52.400	51.400	52.100	52.100	272,006
2025-11-04	52.800	52.900	52.300	52.500	52.500	231,428
2025-11-03	51.500	53.100	51.200	53.100	53.100	304,000
2025-10-31	51.400	51.700	51.100	51.400	51.400	133,919
2025-10-30	51.600	51.600	51.100	51.400	51.400	198,205
2025-10-29	52.300	52.300	51.500	51.600	51.600	155,200
2025-10-28	53.100	53.100	52.300	52.300	52.300	133,096

← NewerPage 4 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.