Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	46.550	47.500	46.500	47.200	47.200	546,005
2025-05-05	47.950	48.150	46.000	46.950	46.950	336,000
2025-05-02	47.550	48.050	47.500	47.850	47.850	451,241
2025-04-30	48.150	48.450	47.500	47.500	47.500	317,010
2025-04-29	48.000	48.700	47.900	48.150	48.150	258,100
2025-04-28	47.100	47.950	47.100	47.800	47.800	149,005
2025-04-25	46.500	47.300	46.200	47.000	47.000	221,068
2025-04-24	46.400	46.650	45.900	46.500	46.500	148,100
2025-04-23	45.650	46.850	45.650	46.200	46.200	373,043
2025-04-22	45.200	45.500	44.900	45.300	45.300	187,031
2025-04-21	46.100	46.100	45.200	45.250	45.250	173,000
2025-04-18	45.500	46.000	45.150	46.000	46.000	78,150
2025-04-17	45.500	46.000	45.000	45.700	45.700	224,001
2025-04-16	45.400	46.200	45.100	46.000	46.000	208,031
2025-04-15	45.300	45.700	44.900	45.350	45.350	502,000
2025-04-14	45.750	46.300	44.700	45.300	45.300	580,035
2025-04-11	45.400	45.850	43.000	45.750	45.750	430,690
2025-04-10	45.500	45.500	45.500	45.500	45.500	258,056
2025-04-09	44.000	44.050	41.200	41.400	41.400	980,250
2025-04-08	42.700	45.800	42.700	44.050	44.050	1,131,185
2025-04-07	47.200	47.200	47.200	47.200	47.200	225,000
2025-04-02	52.800	52.900	52.300	52.400	52.400	117,011
2025-04-01	52.100	53.100	51.900	52.900	52.900	297,160
2025-03-31	52.500	52.600	51.700	51.900	51.900	405,173
2025-03-28	53.500	53.500	52.900	53.000	53.000	341,030
2025-03-27	53.700	54.100	53.600	53.700	53.700	78,000
2025-03-26	54.000	54.100	53.700	53.900	53.900	75,025
2025-03-25	54.100	54.100	53.700	53.900	53.900	100,005
2025-03-24	53.500	54.100	53.500	54.100	54.100	102,090
2025-03-21	54.200	54.200	53.700	53.700	53.700	147,010
2025-03-20	53.900	54.200	53.800	54.200	54.200	153,070
2025-03-19	53.900	54.200	53.800	53.900	53.900	162,293
2025-03-18	53.600	53.900	53.400	53.900	53.900	172,473
2025-03-17	53.800	53.800	53.300	53.300	53.300	135,043
2025-03-14	55.300	55.300	53.500	53.600	53.600	458,023
2025-03-13	53.900	54.000	53.600	53.600	53.600	222,544
2025-03-12	54.000	54.100	53.700	53.800	53.800	286,001
2025-03-11	52.900	53.900	52.500	53.600	53.600	575,000
2025-03-10	54.400	54.800	53.700	53.700	53.700	440,128
2025-03-07	54.500	54.800	54.100	54.100	54.100	567,125
2025-03-06	55.300	55.900	54.100	54.500	54.500	1,994,450
2025-03-05	52.600	53.300	52.600	53.300	53.300	170,150
2025-03-04	52.800	53.000	52.200	52.800	52.800	189,000
2025-03-03	52.500	53.000	52.400	52.800	52.800	157,192
2025-02-27	52.400	53.200	52.400	52.500	52.500	214,000
2025-02-26	52.200	52.800	52.200	52.300	52.300	144,000
2025-02-25	52.600	52.800	52.300	52.300	52.300	144,026
2025-02-24	52.600	52.800	52.200	52.300	52.300	117,004
2025-02-21	52.400	52.900	52.400	52.600	52.600	176,298
2025-02-20	52.200	52.600	52.000	52.300	52.300	191,005
2025-02-19	52.200	52.600	52.100	52.200	52.200	193,300
2025-02-18	52.000	52.300	51.900	52.000	52.000	132,000
2025-02-17	52.200	52.400	51.800	52.000	52.000	136,005
2025-02-14	51.600	52.000	51.600	52.000	52.000	130,087
2025-02-13	51.400	51.800	51.300	51.500	51.500	137,005
2025-02-12	51.400	51.600	51.100	51.100	51.100	211,100
2025-02-11	51.600	51.900	51.400	51.400	51.400	144,001
2025-02-10	51.500	52.000	51.300	51.400	51.400	234,187
2025-02-07	52.100	52.200	51.100	51.500	51.500	181,500
2025-02-06	52.000	52.600	51.700	52.200	52.200	249,214

← NewerPage 7 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.