Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	52.600	54.600	52.300	54.100	54.100	481,152
2024-10-30	53.800	53.800	52.800	52.800	52.800	307,000
2024-10-29	54.200	54.200	53.100	53.500	53.500	203,000
2024-10-28	53.700	54.300	53.700	53.800	53.800	113,012
2024-10-25	53.600	54.200	53.600	53.700	53.700	126,105
2024-10-24	53.900	54.300	53.500	54.000	54.000	178,049
2024-10-23	54.000	54.300	53.800	53.900	53.900	192,062
2024-10-22	54.100	54.400	54.000	54.100	54.100	139,008
2024-10-21	54.600	54.700	54.100	54.100	54.100	254,010
2024-10-18	56.000	56.300	54.500	54.500	54.500	336,818
2024-10-17	56.100	56.800	55.500	56.000	56.000	523,365
2024-10-16	54.600	57.600	54.000	57.600	57.600	2,586,120
2024-10-15	54.100	54.900	53.900	54.600	54.600	256,200
2024-10-14	54.500	54.600	52.600	54.000	54.000	1,287,113
2024-10-11	58.500	58.900	57.800	58.200	58.200	301,705
2024-10-09	59.200	59.400	58.100	58.500	58.500	302,710
2024-10-08	61.000	61.000	58.500	59.100	59.100	690,541
2024-10-07	57.800	61.000	57.800	61.000	61.000	2,206,991
2024-10-04	56.900	57.300	56.600	57.300	57.300	231,100
2024-10-01	56.700	56.800	56.200	56.700	56.700	123,452
2024-09-30	57.000	57.300	56.600	57.000	57.000	224,085
2024-09-27	57.400	57.500	56.800	57.000	57.000	175,222
2024-09-26	57.300	57.300	56.800	57.000	57.000	123,210
2024-09-25	57.500	57.500	56.900	57.100	57.100	284,275
2024-09-24	57.100	57.600	56.500	57.000	57.000	235,374
2024-09-23	56.500	57.000	56.300	57.000	57.000	492,339
2024-09-20	56.400	56.800	55.800	56.300	56.300	365,285
2024-09-19	56.000	56.200	55.700	56.200	56.200	237,800
2024-09-18	55.700	56.200	55.400	55.900	55.900	259,211
2024-09-16	55.300	56.500	55.300	55.700	55.700	317,000
2024-09-13	54.300	55.500	54.300	55.200	55.200	233,070
2024-09-12	54.200	54.700	54.200	54.500	54.500	129,000
2024-09-11	54.100	54.600	53.800	54.100	54.100	173,020
2024-09-10	53.700	54.200	53.300	53.500	53.500	130,011
2024-09-09	53.200	53.900	53.000	53.900	53.900	182,000
2024-09-06	53.200	54.200	53.000	54.000	54.000	182,040
2024-09-05	53.500	54.300	53.300	53.300	53.300	207,067
2024-09-04	53.400	54.300	52.700	53.400	53.400	380,050
2024-09-03	55.700	55.700	54.600	54.700	54.700	465,177
2024-09-02	55.000	55.400	54.500	54.800	54.800	238,805
2024-08-30	55.000	55.300	54.500	54.600	54.600	129,060
2024-08-29	54.500	54.900	54.200	54.700	54.700	159,000
2024-08-28	55.000	55.100	54.500	54.500	54.500	120,035
2024-08-27	55.000	55.400	54.300	55.100	55.100	79,084
2024-08-26	54.500	55.200	54.500	55.000	55.000	386,371
2024-08-23	54.200	54.500	53.800	54.500	54.500	126,568
2024-08-22	54.700	54.700	54.300	54.400	54.400	131,905
2024-08-21	54.300	55.100	54.100	54.500	54.500	189,000
2024-08-20	54.500	54.500	53.900	54.000	54.000	176,000
2024-08-19	54.400	54.700	53.900	54.100	54.100	218,000
2024-08-16	55.200	55.200	54.000	54.200	54.200	167,019
2024-08-15	54.000	55.200	54.000	54.700	54.700	214,000
2024-08-14	54.100	54.500	54.100	54.100	54.100	130,000
2024-08-13	54.200	54.300	53.600	54.000	54.000	192,300
2024-08-12	53.300	54.900	53.200	54.000	54.000	350,520
2024-08-09	52.900	53.300	52.300	52.600	52.600	184,650
2024-08-08	52.100	52.500	51.800	52.500	52.500	122,093
2024-08-07	52.000	53.500	52.000	52.600	52.600	333,000
2024-08-06	51.700	52.300	50.200	51.900	51.900	529,200
2024-08-05	54.900	54.900	50.800	51.400	51.400	1,040,822

← NewerPage 9 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.