Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	40.800	41.050	40.500	41.000	36.143	187,182
2022-05-16	40.800	41.950	40.400	40.800	35.966	358,216
2022-05-13	40.100	41.200	40.100	41.200	36.319	146,000
2022-05-12	40.500	40.600	40.000	40.100	35.349	235,507
2022-05-11	41.100	41.350	40.650	40.800	35.966	178,000
2022-05-10	41.000	41.600	40.850	41.500	36.583	112,060
2022-05-09	41.500	41.500	41.200	41.200	36.319	159,000
2022-05-06	41.500	41.800	41.400	41.600	36.671	34,086
2022-05-05	42.150	42.150	41.950	41.950	36.980	25,000
2022-05-04	41.900	42.000	41.850	41.850	36.892	31,020
2022-05-03	41.550	42.000	41.450	41.900	36.936	60,169
2022-04-29	41.500	41.700	41.500	41.600	36.671	41,024
2022-04-28	41.500	41.700	41.500	41.700	36.760	31,050
2022-04-27	41.700	42.100	41.300	41.500	36.583	133,000
2022-04-26	42.000	42.000	41.600	41.900	36.936	73,050
2022-04-25	42.200	42.350	41.800	41.800	36.848	82,000
2022-04-22	42.100	42.750	42.000	42.700	37.641	133,010
2022-04-21	42.250	42.450	42.150	42.350	37.333	23,394
2022-04-20	42.400	42.400	42.050	42.250	37.244	39,108
2022-04-19	41.700	42.450	41.700	42.400	37.377	118,000
2022-04-18	41.650	41.800	41.400	41.700	36.760	108,350
2022-04-15	41.800	41.900	41.550	41.650	36.716	174,000
2022-04-14	42.350	42.350	41.950	42.200	37.200	55,000
2022-04-13	41.850	42.300	41.850	42.200	37.200	105,000
2022-04-12	41.800	41.800	41.500	41.700	36.760	291,099
2022-04-11	42.900	42.900	41.500	41.800	36.848	709,000
2022-04-08	43.300	43.300	43.200	43.200	38.082	93,000
2022-04-07	43.700	44.600	43.200	43.200	38.082	432,600
2022-04-06	43.600	43.900	43.000	43.850	38.655	128,113
2022-04-01	43.300	43.800	43.200	43.800	38.611	112,563
2022-03-31	43.400	43.800	42.850	43.700	38.523	319,000
2022-03-30	43.150	43.500	43.000	43.350	38.214	345,182
2022-03-29	42.950	43.100	42.950	43.100	37.994	101,173
2022-03-28	42.700	43.200	42.650	42.900	37.817	172,276
2022-03-25	43.150	43.200	42.700	42.850	37.773	202,622
2022-03-24	42.850	42.850	42.650	42.750	37.685	70,000
2022-03-23	42.400	42.950	42.400	42.850	37.773	93,374
2022-03-22	42.700	42.850	42.700	42.800	37.729	127,125
2022-03-21	42.200	42.750	42.200	42.700	37.641	168,018
2022-03-18	42.200	42.250	42.100	42.200	37.200	77,000
2022-03-17	41.850	42.250	41.850	42.050	37.068	122,110
2022-03-16	42.000	42.000	41.750	41.850	36.892	117,100
2022-03-15	42.100	42.200	41.900	41.950	36.980	134,000
2022-03-14	42.050	42.250	41.900	42.250	37.244	112,277
2022-03-11	42.000	42.100	41.950	42.000	37.024	82,097
2022-03-10	41.800	42.200	41.800	42.050	37.068	130,165
2022-03-09	41.600	41.800	41.550	41.600	36.671	61,054
2022-03-08	41.600	41.600	41.300	41.600	36.671	166,000
2022-03-07	42.050	42.200	41.550	41.750	36.804	183,072
2022-03-04	42.150	42.350	42.150	42.250	37.244	63,000
2022-03-03	42.200	42.450	42.150	42.300	37.288	78,071
2022-03-02	42.400	42.400	42.000	42.150	37.156	31,000
2022-03-01	42.150	42.450	42.000	42.100	37.112	86,000
2022-02-25	42.000	42.400	42.000	42.100	37.112	72,100
2022-02-24	42.650	42.650	41.850	42.100	37.112	205,321
2022-02-23	42.600	42.700	42.500	42.700	37.641	63,000
2022-02-22	42.800	42.800	42.300	42.600	37.553	117,000
2022-02-21	42.800	42.800	42.500	42.800	37.729	71,313
2022-02-18	42.500	42.700	42.400	42.600	37.553	84,100
2022-02-17	42.500	42.650	42.400	42.650	37.597	100,000

← NewerPage 19 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.