Taiwan Fu Hsing Industrial Co.,Ltd. - 9924.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	56	56	56	56	56	309,432
September 24, 2025	55.63	56	53.5	56.25	55.38	232,946
September 23, 2025	55.19	55.38	52.9	55.63	55.19	202,737
September 22, 2025	55.19	55.25	52.78	55.63	55.19	192,928
September 19, 2025	54.44	55.19	52.72	55.44	54.44	202,257
September 18, 2025	54.75	54.38	51.95	54.75	54.25	115,713
September 17, 2025	54.38	54.38	51.95	54.63	54.25	126,112
September 16, 2025	54.38	54.38	51.95	54.69	54.25	133,453
September 15, 2025	55.06	54.5	52.07	55.13	54.44	303,553
September 12, 2025	55.69	55.63	53.14	55.88	55.63	217,211
September 11, 2025	56.25	55.88	53.38	56.25	55.5	353,752
September 10, 2025	56.13	56.88	54.34	57.25	56.13	173,679
September 09, 2025	56.38	56.25	53.74	56.5	55.75	152,009
September 08, 2025	56.81	56.38	53.86	56.81	56.38	90,477
September 05, 2025	56.69	56.75	54.22	57.88	56.69	510,181
September 04, 2025	55.38	56.44	53.92	56.75	55.25	273,536
September 03, 2025	54.75	55.25	52.78	55.25	54.56	97,842
September 02, 2025	55.25	54.38	51.95	55.38	54.38	366,508
September 01, 2025	55.38	55.38	52.9	55.63	55.13	106,128
August 29, 2025	54.88	55.31	52.84	56.19	54.88	225,547
August 28, 2025	54.56	54.88	52.43	55.25	54.5	170,714
August 27, 2025	53.38	54.5	52.07	54.75	53.38	196,956
August 26, 2025	53.5	53.88	51.47	54.13	53.5	131,373
August 25, 2025	53.5	53.69	51.29	53.75	53.5	70,472
August 22, 2025	53.63	53.5	51.11	53.75	53.5	70,106
August 21, 2025	53.75	53.75	51.35	54.31	53.75	121,735
August 20, 2025	53.88	53.81	51.41	53.88	53.31	164,557
August 19, 2025	53.75	53.88	51.47	53.94	53.56	209,509
August 18, 2025	54.06	53.88	51.47	54.06	53.38	138,244
August 15, 2025	54	54.06	51.65	54.13	53.94	99,712
August 14, 2025	53.44	54	51.59	54.13	53.38	243,550
August 13, 2025	52.81	53.31	50.93	54.13	52.81	214,119
August 12, 2025	52.38	52.81	50.45	54.31	52.31	483,209
August 11, 2025	53.5	52.25	49.92	53.5	51.06	918,875
August 08, 2025	55.5	53.81	51.41	55.56	53.63	1.07M
August 07, 2025	56.38	56.06	53.56	56.38	55.88	76,596
August 06, 2025	56.19	56.31	53.8	56.38	55.88	126,456
August 05, 2025	56.25	56.19	53.68	56.44	56	114,947
August 04, 2025	56.13	56.44	53.92	56.5	55.31	100,813
August 01, 2025	55.25	56.13	53.62	56.38	55.06	69,650
July 31, 2025	55.81	55.69	53.2	55.81	55.56	36,840
July 30, 2025	55.63	55.88	53.38	55.94	55.38	30,988
July 29, 2025	56.06	55.63	53.14	56.06	55.31	133,600
July 28, 2025	56.06	56.06	53.56	56.31	55.69	152,265
July 25, 2025	56.13	55.81	53.32	56.38	55.5	198,121
July 24, 2025	55.88	56.13	53.62	56.25	55.63	207,033
July 23, 2025	56.5	55.88	53.38	56.75	55.13	693,238
July 22, 2025	57.63	56.13	53.62	57.63	55.94	524,407
July 21, 2025	57.75	57.5	54.93	57.75	57.38	77,680
July 18, 2025	57.5	57.63	55.05	58.06	57.5	84,855
July 17, 2025	57.56	57.5	54.93	57.81	57.5	78,832
July 16, 2025	57.44	57.38	54.81	57.69	57.38	82,539
July 15, 2025	57.38	57.44	54.87	58	57.31	64,343
July 14, 2025	57.75	57.5	54.93	57.94	57.5	80,968
July 11, 2025	57.56	57.88	55.29	58.06	57.56	90,278
July 10, 2025	57.88	57.63	55.05	57.94	57.5	128,868
July 09, 2025	57.94	57.88	55.29	58	57.88	28,711
July 08, 2025	58.13	57.88	55.29	58.13	57.75	61,656
July 07, 2025	58.13	58.38	55.77	58.38	57.81	44,555
July 04, 2025	58.88	58.25	55.65	58.88	58.19	31,512

Taiwan Fu Hsing Industrial Co.,Ltd. (9924.TW) TAI