Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	41.150	41.500	41.150	41.500	38.837	163,010
2022-08-09	40.750	40.900	40.600	40.850	38.229	129,010
2022-08-08	40.550	40.800	40.300	40.750	38.136	134,000
2022-08-05	40.300	40.700	40.250	40.400	37.808	105,000
2022-08-04	40.300	40.300	39.900	40.200	37.621	63,000
2022-08-03	40.150	40.300	40.050	40.300	37.714	60,150
2022-08-02	40.400	40.650	40.200	40.450	37.855	77,500
2022-08-01	40.100	40.550	40.100	40.500	37.902	114,010
2022-07-29	40.000	40.200	40.000	40.200	37.621	133,000
2022-07-28	39.850	39.850	39.750	39.850	37.293	42,000
2022-07-27	39.500	39.850	39.450	39.850	37.293	88,150
2022-07-26	39.200	39.600	39.200	39.450	36.919	56,123
2022-07-25	39.200	39.200	38.300	39.200	36.685	88,075
2022-07-22	39.200	39.250	39.100	39.200	36.685	55,000
2022-07-21	38.900	39.200	38.900	39.200	36.685	43,001
2022-07-20	38.500	39.200	38.500	39.100	36.591	99,605
2022-07-19	39.000	39.100	38.900	39.000	36.498	33,000
2022-07-18	38.700	39.100	38.700	39.100	36.591	92,000
2022-07-15	38.500	38.700	38.400	38.700	36.217	48,000
2022-07-14	38.100	38.500	38.100	38.500	36.030	36,100
2022-07-13	38.100	38.400	38.100	38.400	35.936	98,114
2022-07-12	38.350	38.350	38.000	38.050	35.609	115,010
2022-07-11	38.800	38.800	38.400	38.400	35.936	80,000
2022-07-08	38.400	38.700	38.350	38.450	35.983	84,000
2022-07-07	38.200	38.700	38.200	38.400	35.936	68,000
2022-07-06	38.700	38.700	38.000	38.350	35.890	122,000
2022-07-05	38.950	38.950	38.400	38.700	36.217	70,000
2022-07-04	38.400	38.400	38.100	38.250	35.796	93,050
2022-07-01	38.350	39.250	38.300	38.350	35.890	84,000
2022-06-30	38.900	38.900	38.300	38.500	36.030	157,058
2022-06-29	39.000	39.000	38.800	38.950	36.451	78,000
2022-06-28	39.300	39.300	38.900	39.150	36.638	57,621
2022-06-27	38.950	39.250	38.900	39.250	36.732	124,010
2022-06-24	39.150	39.250	38.500	38.950	36.451	197,027
2022-06-23	38.600	39.000	38.450	39.000	36.498	159,000
2022-06-22	39.000	39.000	38.400	38.450	35.983	211,000
2022-06-21	39.250	39.250	38.900	38.950	36.451	125,000
2022-06-20	39.450	39.500	38.800	38.850	36.357	232,001
2022-06-17	39.650	39.650	39.350	39.450	36.919	115,002
2022-06-16	39.550	39.850	39.500	39.650	37.106	456,000
2022-06-15	41.450	41.700	41.350	41.350	36.451	503,176
2022-06-14	41.700	41.700	41.400	41.450	36.539	199,265
2022-06-13	42.000	42.000	41.650	41.700	36.760	119,232
2022-06-10	41.800	42.300	41.800	42.200	37.200	78,141
2022-06-09	42.400	42.400	42.200	42.300	37.288	78,000
2022-06-08	42.250	42.400	42.250	42.250	37.244	100,000
2022-06-07	41.950	42.150	41.900	42.150	37.156	84,292
2022-06-06	41.700	42.000	41.650	41.900	36.936	107,019
2022-06-02	41.550	41.800	41.550	41.650	36.716	39,333
2022-06-01	41.450	41.750	41.400	41.750	36.804	70,145
2022-05-31	41.150	41.500	41.150	41.450	36.539	50,090
2022-05-30	41.200	41.450	41.200	41.450	36.539	50,000
2022-05-27	41.200	41.300	41.000	41.200	36.319	99,001
2022-05-26	41.100	41.250	41.100	41.200	36.319	42,000
2022-05-25	41.300	41.300	40.950	41.150	36.275	32,000
2022-05-24	41.200	41.200	41.000	41.000	36.143	26,073
2022-05-23	41.200	41.200	41.000	41.150	36.275	35,000
2022-05-20	40.750	41.250	40.750	41.000	36.143	40,122
2022-05-19	40.300	40.800	40.300	40.750	35.922	46,000
2022-05-18	40.750	41.200	40.700	41.000	36.143	110,000

← NewerPage 18 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.