Taiwan Fu Hsing Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	42.200	42.500	42.200	42.500	37.465	98,331
2022-02-15	42.200	42.300	42.200	42.200	37.200	107,473
2022-02-14	42.450	42.450	42.150	42.200	37.200	172,000
2022-02-11	42.550	42.600	42.350	42.500	37.465	160,040
2022-02-10	42.200	42.550	42.200	42.550	37.509	275,021
2022-02-09	42.350	42.350	42.100	42.200	37.200	164,020
2022-02-08	41.750	42.350	41.750	42.350	37.333	280,050
2022-02-07	41.500	41.750	41.500	41.750	36.804	128,227
2022-01-26	41.200	41.500	41.100	41.500	36.583	107,000
2022-01-25	41.100	41.200	41.000	41.200	36.319	154,001
2022-01-24	41.300	41.300	41.050	41.150	36.275	137,000
2022-01-21	41.600	41.600	41.300	41.300	36.407	94,000
2022-01-20	41.400	41.650	41.400	41.600	36.671	100,500
2022-01-19	41.300	41.450	41.300	41.400	36.495	83,000
2022-01-18	41.400	41.650	41.400	41.500	36.583	59,000
2022-01-17	41.500	41.500	41.300	41.400	36.495	116,000
2022-01-14	41.800	41.800	41.500	41.500	36.583	129,001
2022-01-13	41.850	41.850	41.600	41.800	36.848	91,411
2022-01-12	41.300	41.850	41.300	41.850	36.892	150,120
2022-01-11	41.300	41.300	41.100	41.300	36.407	153,178
2022-01-10	41.500	41.600	41.100	41.300	36.407	106,276
2022-01-07	41.700	41.700	41.350	41.500	36.583	100,210
2022-01-06	41.550	41.700	41.500	41.500	36.583	65,069
2022-01-05	41.850	41.850	41.550	41.550	36.627	94,100
2022-01-04	41.550	41.800	41.550	41.800	36.848	152,689
2022-01-03	41.500	41.750	41.500	41.650	36.716	119,918
2021-12-30	41.500	41.500	41.300	41.500	36.583	85,048
2021-12-29	41.200	41.550	41.200	41.500	36.583	138,118
2021-12-28	41.200	41.200	41.050	41.200	36.319	107,292
2021-12-27	41.200	41.200	41.050	41.100	36.231	95,689
2021-12-24	41.300	41.300	40.950	41.100	36.231	80,000
2021-12-23	41.150	41.150	41.000	41.050	36.187	45,001
2021-12-22	41.000	41.100	40.950	41.000	36.143	75,127
2021-12-21	41.000	41.100	40.900	41.000	36.143	75,167
2021-12-20	40.900	41.000	40.850	40.850	36.010	58,257
2021-12-17	40.900	41.100	40.850	40.900	36.054	53,000
2021-12-16	40.950	41.150	40.850	40.900	36.054	108,060
2021-12-15	40.950	40.950	40.850	40.900	36.054	66,001
2021-12-14	41.000	41.000	40.850	40.900	36.054	74,786
2021-12-13	41.000	41.100	40.950	41.000	36.143	117,000
2021-12-10	41.100	41.100	41.000	41.000	36.143	74,337
2021-12-09	41.200	41.200	41.000	41.100	36.231	123,505
2021-12-08	41.300	41.300	41.000	41.000	36.143	88,140
2021-12-07	41.050	41.150	41.000	41.000	36.143	66,000
2021-12-06	41.100	41.100	41.000	41.050	36.187	57,589
2021-12-03	41.000	41.050	40.950	41.050	36.187	72,001
2021-12-02	40.950	41.100	40.750	40.900	36.054	66,000
2021-12-01	40.900	40.950	40.600	40.950	36.098	58,000
2021-11-30	41.450	41.450	40.850	40.900	36.054	111,015
2021-11-29	40.500	41.100	40.300	41.100	36.231	192,100
2021-11-26	41.450	41.450	40.800	40.850	36.010	121,364
2021-11-25	41.050	41.150	41.050	41.100	36.231	62,000
2021-11-24	41.100	41.200	41.050	41.150	36.275	80,000
2021-11-23	41.350	41.350	41.000	41.050	36.187	170,200
2021-11-22	41.600	41.750	41.250	41.300	36.407	175,551
2021-11-19	41.400	41.400	41.150	41.200	36.319	195,101
2021-11-18	41.200	41.200	40.900	41.200	36.319	317,000
2021-11-17	41.050	41.100	40.750	41.000	36.143	278,040
2021-11-16	40.900	41.000	40.800	41.000	36.143	240,222
2021-11-15	41.150	41.200	40.850	40.900	36.054	338,285

← NewerPage 20 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.