Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	42.100	42.350	42.100	42.150	39.446	109,000
2023-02-08	42.100	42.400	42.100	42.300	39.586	70,000
2023-02-07	42.250	42.250	42.100	42.150	39.446	162,000
2023-02-06	42.300	42.300	42.150	42.250	39.539	53,140
2023-02-03	42.500	42.500	42.100	42.250	39.539	95,140
2023-02-02	42.500	42.550	42.400	42.400	39.680	140,000
2023-02-01	42.500	42.550	42.300	42.500	39.773	188,078
2023-01-31	42.000	42.300	42.000	42.300	39.586	107,000
2023-01-30	42.000	42.500	41.900	42.000	39.305	158,000
2023-01-17	41.950	42.050	41.850	42.000	39.305	116,151
2023-01-16	41.750	42.000	41.650	41.900	39.212	50,000
2023-01-13	41.800	42.050	41.700	41.750	39.071	44,000
2023-01-12	41.850	41.850	41.700	41.700	39.025	62,531
2023-01-11	41.750	41.850	41.650	41.750	39.071	96,153
2023-01-10	42.100	42.100	41.850	41.950	39.259	129,010
2023-01-09	42.000	42.100	41.850	42.100	39.399	247,647
2023-01-06	42.150	42.150	41.850	41.950	39.259	113,349
2023-01-05	41.550	41.950	41.550	41.950	39.259	277,000
2023-01-04	41.200	41.550	41.200	41.550	38.884	99,000
2023-01-03	41.200	41.300	40.900	41.200	38.557	53,010
2022-12-30	41.300	41.300	41.000	41.000	38.370	187,030
2022-12-29	41.150	41.300	41.000	41.300	38.650	95,010
2022-12-28	41.400	41.400	41.150	41.250	38.603	76,100
2022-12-27	41.400	41.550	41.300	41.500	38.837	129,000
2022-12-26	41.300	41.500	41.300	41.400	38.744	31,050
2022-12-23	41.250	41.300	41.150	41.300	38.650	50,000
2022-12-22	41.250	41.400	41.250	41.350	38.697	16,000
2022-12-21	41.250	41.350	41.050	41.150	38.510	70,710
2022-12-20	41.300	41.400	41.050	41.250	38.603	103,000
2022-12-19	41.400	41.500	41.200	41.500	38.837	145,124
2022-12-16	41.500	41.700	41.500	41.500	38.837	96,000
2022-12-15	41.900	41.900	41.700	41.700	39.025	63,100
2022-12-14	41.750	41.900	41.700	41.900	39.212	147,107
2022-12-13	41.650	41.750	41.600	41.750	39.071	57,000
2022-12-12	41.750	41.750	41.500	41.600	38.931	57,070
2022-12-09	41.650	41.900	41.550	41.750	39.071	132,230
2022-12-08	41.600	41.600	41.350	41.550	38.884	97,050
2022-12-07	41.500	41.750	41.350	41.600	38.931	165,020
2022-12-06	41.600	41.700	41.500	41.500	38.837	123,050
2022-12-05	41.750	41.900	41.650	41.700	39.025	83,030
2022-12-02	41.900	41.900	41.700	41.750	39.071	82,000
2022-12-01	41.750	41.950	41.650	41.900	39.212	93,000
2022-11-30	41.800	41.800	41.600	41.750	39.071	105,033
2022-11-29	41.550	41.700	41.500	41.650	38.978	78,000
2022-11-28	41.550	41.850	41.400	41.650	38.978	48,000
2022-11-25	41.500	41.900	41.500	41.600	38.931	120,000
2022-11-24	41.250	41.650	41.250	41.650	38.978	72,000
2022-11-23	41.400	41.500	41.150	41.500	38.837	94,000
2022-11-22	41.300	41.400	41.150	41.400	38.744	80,072
2022-11-21	41.200	41.300	41.000	41.300	38.650	109,000
2022-11-18	41.000	41.300	41.000	41.200	38.557	77,037
2022-11-17	40.950	41.300	40.900	41.250	38.603	75,025
2022-11-16	42.150	42.200	40.850	40.900	38.276	396,000
2022-11-15	42.100	42.300	41.600	42.000	39.305	148,291
2022-11-14	41.650	42.000	41.600	41.850	39.165	194,072
2022-11-11	41.500	41.600	41.350	41.450	38.791	180,002
2022-11-10	41.400	41.450	41.100	41.350	38.697	121,360
2022-11-09	41.100	41.600	41.100	41.450	38.791	171,200
2022-11-08	41.500	41.500	40.850	41.100	38.463	216,001
2022-11-07	41.200	41.400	40.800	41.400	38.744	346,168

← NewerPage 16 of 21 · 1,222 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.