Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	52.100	52.200	51.800	51.900	51.900	173,305
2025-02-04	51.800	51.900	51.500	51.500	51.500	155,010
2025-02-03	52.100	52.200	51.600	51.900	51.900	218,295
2025-01-22	52.000	52.400	51.800	52.100	52.100	159,005
2025-01-21	51.900	52.300	51.600	51.800	51.800	116,120
2025-01-20	51.400	52.100	51.300	51.900	51.900	112,098
2025-01-17	51.400	51.500	50.700	51.200	51.200	237,005
2025-01-16	51.800	52.000	51.200	51.300	51.300	201,641
2025-01-15	51.000	51.700	51.000	51.400	51.400	138,974
2025-01-14	51.100	51.300	50.900	51.000	51.000	177,000
2025-01-13	51.600	51.600	50.500	51.100	51.100	155,012
2025-01-10	51.100	51.300	51.000	51.200	51.200	126,112
2025-01-09	51.100	51.500	51.100	51.500	51.500	89,005
2025-01-08	51.400	51.800	51.100	51.100	51.100	182,290
2025-01-07	51.800	52.100	51.300	51.400	51.400	198,267
2025-01-06	51.900	52.200	51.600	51.800	51.800	128,000
2025-01-03	52.200	52.200	51.500	51.900	51.900	91,057
2025-01-02	52.000	52.100	51.500	52.000	52.000	171,190
2024-12-31	51.900	51.900	51.300	51.400	51.400	139,200
2024-12-30	52.300	52.400	51.800	51.800	51.800	96,000
2024-12-27	51.900	52.300	51.800	52.100	52.100	47,378
2024-12-26	51.800	52.000	51.500	51.700	51.700	51,017
2024-12-25	51.500	51.700	51.300	51.500	51.500	55,100
2024-12-24	52.100	52.200	51.300	51.400	51.400	153,072
2024-12-23	51.600	52.000	51.200	52.000	52.000	100,050
2024-12-20	51.100	51.500	50.900	51.400	51.400	175,055
2024-12-19	51.800	51.900	51.500	51.500	51.500	214,010
2024-12-18	51.800	52.200	51.800	52.000	52.000	103,026
2024-12-17	51.800	52.100	51.800	52.100	52.100	134,091
2024-12-16	52.100	52.500	51.800	51.800	51.800	256,010
2024-12-13	53.000	53.000	52.400	52.400	52.400	296,083
2024-12-12	53.000	53.400	53.000	53.100	53.100	67,000
2024-12-11	53.300	53.600	53.100	53.100	53.100	154,079
2024-12-10	54.500	54.500	53.500	53.600	53.600	232,050
2024-12-09	53.400	54.200	53.400	54.000	54.000	145,130
2024-12-06	53.800	54.200	53.700	53.700	53.700	158,000
2024-12-05	53.900	54.000	53.800	53.800	53.800	155,076
2024-12-04	54.300	54.300	53.800	53.800	53.800	125,005
2024-12-03	53.900	54.300	53.900	54.200	54.200	160,175
2024-12-02	54.000	54.000	53.500	53.500	53.500	171,111
2024-11-29	53.400	53.700	53.300	53.400	53.400	103,000
2024-11-28	53.500	54.100	53.100	53.900	53.900	182,005
2024-11-27	53.800	53.900	53.500	53.500	53.500	94,068
2024-11-26	53.600	54.300	53.500	53.800	53.800	171,050
2024-11-25	53.800	54.300	53.700	54.000	54.000	136,230
2024-11-22	54.000	54.100	53.600	53.800	53.800	78,086
2024-11-21	53.400	53.900	53.300	53.400	53.400	83,848
2024-11-20	53.400	53.400	53.400	53.400	53.400	195,726
2024-11-19	53.900	54.500	53.500	54.200	54.200	183,000
2024-11-18	53.500	53.900	53.300	53.500	53.500	192,100
2024-11-15	53.900	54.100	53.500	53.500	53.500	207,589
2024-11-14	53.600	54.600	53.600	53.700	53.700	350,046
2024-11-13	53.900	53.900	53.300	53.400	53.400	337,244
2024-11-12	56.300	56.300	53.700	53.700	53.700	949,062
2024-11-11	55.000	59.000	53.500	59.000	59.000	1,335,286
2024-11-08	55.000	56.000	54.200	56.000	56.000	934,650
2024-11-07	53.500	55.600	53.500	54.900	54.900	728,293
2024-11-06	53.500	54.400	53.400	53.600	53.600	389,020
2024-11-05	53.900	54.300	53.300	53.400	53.400	420,005
2024-11-04	54.100	54.900	53.400	53.800	53.800	588,203

← NewerPage 8 of 21 · 1,216 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.