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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	51.1	51.4	51.4	51.7	51	166,469
November 06, 2025	52.3	51.5	51.5	52.3	51.3	221,900
November 05, 2025	52	52.1	52.1	52.4	51.4	278,425
November 04, 2025	52.8	52.5	52.5	52.9	52.3	238,999
November 03, 2025	51.5	53.1	53.1	53.1	51.2	321,183
October 31, 2025	51.4	51.4	51.4	51.7	51.1	141,533
October 30, 2025	51.6	51.4	51.4	51.6	51.1	211,728
October 29, 2025	52.3	51.6	51.6	52.3	51.5	166,563
October 28, 2025	53.1	52.3	52.3	53.1	52.3	139,736
October 27, 2025	53.6	52.9	52.9	53.6	52.8	184,811
October 23, 2025	53.1	53	53	53.5	52.8	82,149
October 22, 2025	52.7	53.2	53.2	53.5	52.6	152,635
October 21, 2025	52.8	52.6	52.6	52.8	52.5	111,740
October 20, 2025	52.9	52.5	52.5	53	52.5	159,085
October 17, 2025	51.8	52.3	52.3	52.7	51.8	75,185
October 16, 2025	50.8	52.4	52.4	52.8	50.8	459,240
October 15, 2025	52.1	50.4	50.4	52.2	50.4	1.94M
October 14, 2025	52.5	52.1	52.1	52.8	51.9	394,176
October 13, 2025	51.7	52.1	52.1	52.4	50.8	157,052
October 09, 2025	51	52	52	52.3	51	351,433
October 08, 2025	51.4	51	51	51.5	51	709,681
October 07, 2025	53.4	52.3	52.3	53.4	52.2	416,691
October 03, 2025	56	56	56	56	56	0
October 02, 2025	56	56	56	56	56	0
October 01, 2025	56	56	56	56	56	0
September 30, 2025	56	56	56	56	56	0
September 29, 2025	56	56	56	56	56	0
September 26, 2025	56	56	56	56	56	0
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

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