Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	53.600	53.600	52.800	52.900	52.900	172,851
2025-10-23	53.100	53.500	52.800	53.000	53.000	72,963
2025-10-22	52.700	53.500	52.600	53.200	53.200	135,400
2025-10-21	52.800	52.800	52.500	52.600	52.600	104,994
2025-10-20	52.900	53.000	52.500	52.500	52.500	150,608
2025-10-17	51.800	52.700	51.800	52.300	52.300	74,729
2025-10-16	50.800	52.800	50.800	52.400	52.400	431,826
2025-10-15	52.100	52.200	50.400	50.400	50.400	1,922,942
2025-10-14	52.500	52.800	51.900	52.100	52.100	376,023
2025-10-13	51.700	52.400	50.800	52.100	52.100	147,484
2025-10-09	51.000	52.300	51.000	52.000	52.000	321,640
2025-10-08	51.400	51.500	51.000	51.000	51.000	670,003
2025-10-07	53.400	53.400	52.200	52.200	52.200	377,158
2025-10-03	56.000	56.000	56.000	56.000	56.000	0
2025-10-02	56.000	56.000	56.000	56.000	56.000	0
2025-10-01	56.000	56.000	56.000	56.000	56.000	0
2025-09-30	56.000	56.000	56.000	56.000	56.000	0
2025-09-29	56.000	56.000	56.000	56.000	56.000	0
2025-09-26	56.000	56.000	56.000	56.000	56.000	0
2025-09-25	56.000	56.000	56.000	56.000	56.000	0
2025-09-24	55.625	56.250	55.375	56.000	54.000	229,706
2025-09-23	55.188	55.625	55.188	55.375	53.397	199,208
2025-09-22	55.188	55.625	55.188	55.250	53.277	189,608
2025-09-19	54.438	55.438	54.438	55.188	53.217	199,832
2025-09-18	43.800	43.800	43.400	43.500	43.500	143,426
2025-09-17	43.500	43.700	43.400	43.500	43.500	154,370
2025-09-16	43.500	43.750	43.400	43.500	43.500	163,722
2025-09-15	44.050	44.100	43.550	43.600	43.600	373,720
2025-09-12	44.550	44.700	44.500	44.500	44.500	268,330
2025-09-11	45.000	45.000	44.400	44.700	44.700	435,030
2025-09-10	44.900	45.800	44.900	45.500	45.500	214,071
2025-09-09	45.100	45.200	44.600	45.000	45.000	186,005
2025-09-08	45.450	45.450	45.100	45.100	45.100	111,260
2025-09-05	45.350	46.300	45.350	45.400	45.400	632,311
2025-09-04	44.300	45.400	44.200	45.150	45.150	335,150
2025-09-03	43.800	44.200	43.650	44.200	44.200	120,050
2025-09-02	44.200	44.300	43.500	43.500	43.500	454,000
2025-09-01	44.300	44.500	44.100	44.300	44.300	129,000
2025-08-29	43.900	44.950	43.900	44.250	44.250	279,000
2025-08-28	43.650	44.200	43.600	43.900	43.900	210,005
2025-08-27	42.700	43.800	42.700	43.600	43.600	243,113
2025-08-26	42.800	43.300	42.800	43.100	43.100	162,000
2025-08-25	42.800	43.000	42.800	42.950	42.950	86,005
2025-08-22	42.900	43.000	42.800	42.800	42.800	86,001
2025-08-21	43.000	43.450	43.000	43.000	43.000	150,185
2025-08-20	43.100	43.100	42.650	43.050	43.050	203,025
2025-08-19	43.000	43.150	42.850	43.100	43.100	259,300
2025-08-18	43.250	43.250	42.700	43.100	43.100	170,058
2025-08-15	43.200	43.300	43.150	43.250	43.250	122,119
2025-08-14	42.750	43.300	42.700	43.200	43.200	300,160
2025-08-13	42.250	43.300	42.250	42.650	42.650	263,051
2025-08-12	41.900	43.450	41.850	42.250	42.250	598,110
2025-08-11	42.800	42.800	40.850	41.800	41.800	1,132,010
2025-08-08	44.400	44.450	42.900	43.050	43.050	1,312,253
2025-08-07	45.100	45.100	44.700	44.850	44.850	93,005
2025-08-06	44.950	45.100	44.700	45.050	45.050	157,005
2025-08-05	45.000	45.150	44.800	44.950	44.950	140,050
2025-08-04	44.900	45.200	44.250	45.150	45.150	122,050
2025-08-01	44.200	45.100	44.050	44.900	44.900	87,063
2025-07-31	44.650	44.650	44.450	44.550	44.550	43,050

← NewerPage 5 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.