Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	44.500	44.750	44.300	44.700	44.700	37,000
2025-07-29	44.850	44.850	44.250	44.500	44.500	161,000
2025-07-28	44.850	45.050	44.550	44.850	44.850	185,001
2025-07-25	44.900	45.100	44.400	44.650	44.650	242,055
2025-07-24	44.700	45.000	44.500	44.900	44.900	254,204
2025-07-23	45.200	45.400	44.100	44.700	44.700	847,150
2025-07-22	46.100	46.100	44.750	44.900	44.900	643,780
2025-07-21	46.200	46.200	45.900	46.000	46.000	96,000
2025-07-18	46.000	46.450	46.000	46.100	46.100	105,000
2025-07-17	46.050	46.250	46.000	46.000	46.000	96,030
2025-07-16	45.950	46.150	45.900	45.900	45.900	101,230
2025-07-15	45.900	46.400	45.850	45.950	45.950	78,005
2025-07-14	46.200	46.350	46.000	46.000	46.000	97,234
2025-07-11	46.050	46.450	46.050	46.300	46.300	112,000
2025-07-10	46.300	46.350	46.000	46.100	46.100	158,005
2025-07-09	46.350	46.400	46.300	46.300	46.300	32,812
2025-07-08	46.500	46.500	46.200	46.300	46.300	74,050
2025-07-07	46.500	46.700	46.250	46.700	46.700	52,010
2025-07-04	47.100	47.100	46.550	46.600	46.600	37,060
2025-07-03	47.000	47.150	46.850	47.100	47.100	159,005
2025-07-02	47.150	47.300	46.800	47.000	47.000	92,048
2025-07-01	46.400	47.300	46.400	47.150	47.150	344,201
2025-06-30	46.700	46.700	46.300	46.300	46.300	105,050
2025-06-27	46.750	46.950	46.750	46.750	46.750	76,005
2025-06-26	46.500	47.400	46.500	46.700	46.700	151,000
2025-06-25	46.700	46.700	46.350	46.450	46.450	106,005
2025-06-24	46.500	47.050	46.500	46.550	46.550	93,001
2025-06-23	46.550	46.550	46.000	46.300	46.300	108,100
2025-06-20	46.550	46.700	46.100	46.600	46.600	109,000
2025-06-19	47.550	47.550	46.750	46.750	46.750	134,060
2025-06-18	47.100	47.850	47.100	47.550	47.550	135,058
2025-06-17	46.700	47.250	46.700	47.150	47.150	159,005
2025-06-16	46.200	46.900	46.100	46.550	46.550	137,000
2025-06-13	46.350	46.500	45.950	46.200	46.200	198,836
2025-06-12	46.050	46.550	45.950	46.500	46.500	269,005
2025-06-11	46.250	46.400	45.400	46.000	46.000	1,313,854
2025-06-10	48.800	49.500	48.750	49.450	46.350	1,243,999
2025-06-09	49.050	49.200	48.700	48.800	45.741	665,152
2025-06-06	48.700	49.100	48.600	49.050	45.975	395,459
2025-06-05	49.300	49.300	48.650	48.700	45.647	535,450
2025-06-04	49.300	49.600	49.200	49.350	49.350	302,000
2025-06-03	49.700	49.900	49.100	49.300	49.300	293,040
2025-06-02	49.500	49.750	49.250	49.500	49.500	338,019
2025-05-29	50.400	50.500	50.000	50.400	50.400	223,011
2025-05-28	50.000	50.400	49.800	49.900	49.900	166,004
2025-05-27	50.100	50.300	49.750	49.800	49.800	212,040
2025-05-26	48.700	50.300	48.700	50.100	50.100	360,601
2025-05-23	48.850	48.850	48.600	48.650	48.650	83,020
2025-05-22	48.950	48.950	48.600	48.850	48.850	136,001
2025-05-21	48.800	49.200	48.800	49.100	49.100	141,010
2025-05-20	48.350	48.800	48.100	48.800	48.800	126,100
2025-05-19	48.900	48.900	47.800	48.200	48.200	239,048
2025-05-16	47.850	48.900	47.850	48.800	48.800	222,100
2025-05-15	48.000	48.250	47.800	47.850	47.850	153,000
2025-05-14	47.750	48.050	47.300	47.950	47.950	182,035
2025-05-13	47.250	47.800	47.200	47.450	47.450	210,038
2025-05-12	46.850	47.200	46.800	47.100	47.100	185,022
2025-05-09	46.250	46.850	46.200	46.750	46.750	212,000
2025-05-08	46.450	46.900	46.050	46.250	46.250	982,091
2025-05-07	47.350	47.350	46.250	46.450	46.450	772,000

← NewerPage 6 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.