Taiwan Fu Hsing Industrial Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	40.650	40.800	40.650	40.700	35.878	234,235
2021-11-11	40.850	40.900	40.650	40.700	35.878	285,371
2021-11-10	40.750	41.100	40.750	40.850	36.010	385,000
2021-11-09	40.650	40.750	40.650	40.750	35.922	304,236
2021-11-08	40.400	40.700	40.400	40.600	35.790	267,100
2021-11-05	40.300	40.400	40.100	40.250	35.481	234,000
2021-11-04	40.450	40.450	40.150	40.150	35.393	289,205
2021-11-03	40.300	40.450	40.200	40.450	35.658	372,519
2021-11-02	40.350	40.500	40.250	40.250	35.481	298,050
2021-11-01	40.450	40.750	40.350	40.350	35.570	257,000
2021-10-29	41.100	41.100	40.400	40.450	35.658	304,200
2021-10-28	40.850	41.000	40.500	41.000	36.143	344,101
2021-10-27	41.200	41.450	40.650	40.850	36.010	346,414
2021-10-26	41.100	41.200	41.100	41.200	36.319	105,000
2021-10-25	41.350	41.350	41.050	41.150	36.275	55,140
2021-10-22	42.150	42.450	40.800	41.350	36.451	534,339
2021-10-21	40.600	43.950	40.100	43.950	38.743	2,373,611
2021-10-20	41.000	41.000	40.500	40.700	35.878	271,000
2021-10-19	40.800	41.150	40.800	41.050	36.187	194,883
2021-10-18	40.700	41.200	40.700	41.200	36.319	256,000
2021-10-15	40.400	40.900	40.400	40.850	36.010	182,074
2021-10-14	40.900	41.200	40.400	40.400	35.614	308,005

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.