Taiwan Fu Hsing Industrial Co., Ltd. 9924
TWSE · Taiwan · Producer Manufacturing
TWD 38.200.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 38.20 | 0.00% | TWD 37.80 | TWD 38.25 | TWD 37.80 | 47.00K |
| 2026-09-30 | TWD 38.20 | +1.19% | TWD 38.15 | TWD 38.25 | TWD 38.05 | 108.50K |
| 2026-09-29 | TWD 37.75 | -0.13% | TWD 37.85 | TWD 38.00 | TWD 37.75 | 50.00K |
| 2026-09-24 | TWD 37.80 | 0.00% | TWD 37.85 | TWD 37.90 | TWD 37.80 | 36.00K |
| 2026-09-23 | TWD 37.80 | 0.00% | TWD 37.80 | TWD 37.90 | TWD 37.80 | 77.29K |
| 2026-09-22 | TWD 37.80 | -1.05% | TWD 38.00 | TWD 38.05 | TWD 37.80 | 152.33K |
| 2026-09-21 | TWD 38.20 | +0.53% | TWD 38.35 | TWD 38.35 | TWD 38.00 | 45.30K |
| 2026-09-18 | TWD 38.00 | +0.13% | TWD 38.00 | TWD 38.60 | TWD 37.90 | 123.40K |
| 2026-09-17 | TWD 37.95 | +0.66% | TWD 37.75 | TWD 38.10 | TWD 37.75 | 38.01K |
| 2026-09-16 | TWD 37.70 | 0.00% | TWD 37.80 | TWD 38.10 | TWD 37.70 | 64.06K |
| 2026-09-15 | TWD 37.70 | -0.79% | TWD 38.00 | TWD 38.00 | TWD 37.60 | 136.51K |
| 2026-09-14 | TWD 38.00 | -0.52% | TWD 38.10 | TWD 38.25 | TWD 37.80 | 109.08K |
| 2026-09-11 | TWD 38.20 | -0.13% | TWD 38.15 | TWD 38.40 | TWD 38.10 | 81.49K |
| 2026-09-10 | TWD 38.25 | -0.91% | TWD 38.50 | TWD 38.50 | TWD 38.25 | 69.86K |
| 2026-09-09 | TWD 38.60 | +0.39% | TWD 38.60 | TWD 38.70 | TWD 38.45 | 53.00K |
| 2026-09-08 | TWD 38.45 | 0.00% | TWD 38.45 | TWD 38.65 | TWD 38.40 | 117.00K |
| 2026-09-07 | TWD 38.45 | 0.00% | TWD 38.65 | TWD 38.65 | TWD 38.35 | 146.80K |
| 2026-09-04 | TWD 38.45 | +0.13% | TWD 38.40 | TWD 38.65 | TWD 38.40 | 72.34K |
| 2026-09-03 | TWD 38.40 | 0.00% | TWD 38.35 | TWD 38.45 | TWD 38.30 | 66.80K |
| 2026-09-02 | TWD 38.40 | -0.65% | TWD 38.70 | TWD 39.50 | TWD 38.30 | 128.01K |
| 2026-09-01 | TWD 38.65 | +0.65% | TWD 38.45 | TWD 38.70 | TWD 38.30 | 109.03K |
| 2026-08-31 | TWD 38.40 | -0.65% | TWD 38.50 | TWD 38.50 | TWD 38.30 | 96.00K |
| 2026-08-28 | TWD 38.65 | -0.39% | TWD 38.70 | TWD 38.70 | TWD 38.35 | 97.99K |
| 2026-08-27 | TWD 38.80 | -0.26% | TWD 38.90 | TWD 38.90 | TWD 38.75 | 51.80K |
| 2026-08-26 | TWD 38.90 | +0.39% | TWD 38.80 | TWD 38.90 | TWD 38.35 | 98.40K |
| 2026-08-25 | TWD 38.75 | -0.13% | TWD 38.80 | TWD 38.95 | TWD 38.65 | 70.00K |
| 2026-08-24 | TWD 38.80 | +0.91% | TWD 38.50 | TWD 38.80 | TWD 38.40 | 145.05K |
| 2026-08-21 | TWD 38.45 | -0.52% | TWD 38.95 | TWD 38.95 | TWD 38.30 | 160.40K |
| 2026-08-20 | TWD 38.65 | +1.31% | TWD 38.40 | TWD 38.70 | TWD 38.35 | 369.01K |
| 2026-08-19 | TWD 38.15 | -0.26% | TWD 38.30 | TWD 38.30 | TWD 38.10 | 293.11K |
| 2026-08-18 | TWD 38.25 | -0.39% | TWD 38.30 | TWD 38.40 | TWD 38.15 | 224.00K |
| 2026-08-17 | TWD 38.40 | +0.13% | TWD 38.45 | TWD 38.55 | TWD 38.20 | 215.05K |
| 2026-08-14 | TWD 38.35 | 0.00% | TWD 38.45 | TWD 38.45 | TWD 38.20 | 246.60K |
| 2026-08-13 | TWD 38.35 | -0.26% | TWD 38.70 | TWD 38.70 | TWD 38.20 | 206.00K |
| 2026-08-12 | TWD 38.45 | -0.13% | TWD 38.50 | TWD 38.65 | TWD 38.40 | 196.80K |
| 2026-08-11 | TWD 38.50 | +0.13% | TWD 38.50 | TWD 38.50 | TWD 38.25 | 181.00K |
| 2026-08-10 | TWD 38.45 | -1.54% | TWD 38.85 | TWD 38.85 | TWD 38.05 | 388.20K |
| 2026-08-07 | TWD 39.05 | +1.30% | TWD 38.55 | TWD 39.10 | TWD 38.55 | 197.03K |
| 2026-08-06 | TWD 38.55 | +0.13% | TWD 38.55 | TWD 38.55 | TWD 38.25 | 118.60K |
| 2026-08-05 | TWD 38.50 | +0.26% | TWD 38.75 | TWD 38.75 | TWD 38.35 | 149.20K |
| 2026-08-04 | TWD 38.40 | 0.00% | TWD 38.25 | TWD 38.50 | TWD 38.15 | 178.00K |
| 2026-08-03 | TWD 38.40 | -0.90% | TWD 38.65 | TWD 38.65 | TWD 38.05 | 429.10K |
| 2026-07-31 | TWD 38.75 | -1.15% | TWD 39.35 | TWD 39.35 | TWD 38.70 | 394.04K |
| 2026-07-30 | TWD 39.20 | -0.51% | TWD 39.95 | TWD 39.95 | TWD 38.55 | 528.00K |
| 2026-07-29 | TWD 39.40 | +0.51% | TWD 39.80 | TWD 39.80 | TWD 38.55 | 284.16K |
| 2026-07-28 | TWD 39.20 | -1.26% | TWD 39.70 | TWD 39.70 | TWD 39.00 | 258.55K |
| 2026-07-27 | TWD 39.70 | -0.25% | TWD 39.60 | TWD 39.95 | TWD 39.60 | 116.40K |
| 2026-07-24 | TWD 39.80 | +0.76% | TWD 39.60 | TWD 39.80 | TWD 39.40 | 141.60K |
| 2026-07-23 | TWD 39.50 | -0.50% | TWD 39.70 | TWD 39.95 | TWD 39.30 | 232.40K |
| 2026-07-22 | TWD 39.70 | -1.37% | TWD 40.50 | TWD 40.50 | TWD 39.70 | 165.08K |
| 2026-07-21 | TWD 40.25 | -0.49% | TWD 40.90 | TWD 40.90 | TWD 40.10 | 158.20K |
| 2026-07-20 | TWD 40.45 | +0.50% | TWD 40.60 | TWD 40.75 | TWD 40.30 | 110.70K |
| 2026-07-17 | TWD 40.25 | -1.11% | TWD 41.05 | TWD 41.05 | TWD 40.15 | 112.06K |
| 2026-07-16 | TWD 40.70 | -0.25% | TWD 40.80 | TWD 40.85 | TWD 40.20 | 78.05K |
| 2026-07-15 | TWD 40.80 | +1.37% | TWD 41.30 | TWD 41.30 | TWD 40.15 | 125.70K |
| 2026-07-14 | TWD 40.25 | +0.37% | TWD 40.30 | TWD 40.50 | TWD 39.80 | 126.00K |
| 2026-07-13 | TWD 40.10 | +0.50% | TWD 40.00 | TWD 40.30 | TWD 40.00 | 99.20K |
| 2026-07-10 | TWD 39.90 | 0.00% | TWD 39.90 | TWD 39.90 | TWD 39.90 | 0 |
| 2026-07-09 | TWD 39.90 | -0.37% | TWD 40.50 | TWD 40.50 | TWD 39.80 | 95.45K |
| 2026-07-08 | TWD 40.05 | -0.12% | TWD 40.10 | TWD 40.10 | TWD 39.55 | 157.00K |
| 2026-07-07 | TWD 40.10 | -0.62% | TWD 40.35 | TWD 40.45 | TWD 40.00 | 138.30K |
| 2026-07-06 | TWD 40.35 | -0.37% | TWD 40.50 | TWD 40.85 | TWD 40.30 | 112.20K |
| 2026-07-03 | TWD 40.50 | +1.63% | TWD 39.95 | TWD 40.60 | TWD 39.95 | 98.77K |
| 2026-07-02 | TWD 39.85 | -0.13% | TWD 39.95 | TWD 40.10 | TWD 39.70 | 140.57K |
| 2026-07-01 | TWD 39.90 | +1.01% | TWD 39.65 | TWD 39.90 | TWD 39.50 | 135.37K |
| 2026-06-30 | TWD 39.50 | -1.00% | TWD 39.90 | TWD 39.90 | TWD 39.40 | 210.02K |
| 2026-06-29 | TWD 39.90 | -0.25% | TWD 40.10 | TWD 40.15 | TWD 39.80 | 129.63K |
| 2026-06-26 | TWD 40.00 | -0.62% | TWD 40.25 | TWD 40.25 | TWD 40.00 | 183.00K |
| 2026-06-25 | TWD 40.25 | +0.12% | TWD 40.25 | TWD 40.60 | TWD 40.10 | 65.00K |
| 2026-06-24 | TWD 40.20 | -0.37% | TWD 40.30 | TWD 40.30 | TWD 40.00 | 216.78K |
| 2026-06-23 | TWD 40.35 | +0.25% | TWD 40.25 | TWD 40.35 | TWD 40.05 | 115.01K |
| 2026-06-22 | TWD 40.25 | -0.98% | TWD 40.70 | TWD 40.70 | TWD 40.10 | 145.47K |
| 2026-06-18 | TWD 40.65 | +0.49% | TWD 40.45 | TWD 40.85 | TWD 40.45 | 85.60K |
| 2026-06-17 | TWD 40.45 | -0.12% | TWD 40.50 | TWD 40.70 | TWD 40.40 | 83.43K |
| 2026-06-16 | TWD 40.50 | -0.98% | TWD 40.70 | TWD 40.85 | TWD 40.35 | 106.08K |
| 2026-06-15 | TWD 40.90 | +0.12% | TWD 41.00 | TWD 41.15 | TWD 40.70 | 93.08K |
| 2026-06-12 | TWD 40.85 | +0.99% | TWD 40.55 | TWD 40.95 | TWD 40.50 | 108.15K |
| 2026-06-11 | TWD 40.45 | -0.49% | TWD 40.80 | TWD 40.80 | TWD 40.20 | 222.25K |
| 2026-06-10 | TWD 40.65 | +0.62% | TWD 40.40 | TWD 40.95 | TWD 40.30 | 212.00K |
| 2026-06-09 | TWD 40.40 | -5.61% | TWD 40.05 | TWD 41.40 | TWD 40.05 | 428.20K |
| 2026-06-08 | TWD 42.80 | -0.93% | TWD 42.95 | TWD 43.10 | TWD 42.10 | 266.80K |
| 2026-06-05 | TWD 43.20 | -0.23% | TWD 43.35 | TWD 43.35 | TWD 42.85 | 181.68K |
| 2026-06-04 | TWD 43.30 | +0.93% | TWD 43.00 | TWD 43.30 | TWD 42.90 | 287.06K |
| 2026-06-03 | TWD 42.90 | +0.23% | TWD 43.10 | TWD 43.15 | TWD 42.85 | 182.13K |
| 2026-06-02 | TWD 42.80 | +0.35% | TWD 42.70 | TWD 42.95 | TWD 42.45 | 94.68K |
| 2026-06-01 | TWD 42.65 | +0.35% | TWD 42.50 | TWD 42.80 | TWD 42.25 | 134.40K |
| 2026-05-29 | TWD 42.50 | +0.71% | TWD 42.25 | TWD 42.60 | TWD 42.20 | 160.14K |
| 2026-05-28 | TWD 42.20 | +1.20% | TWD 41.70 | TWD 42.20 | TWD 41.60 | 96.35K |
| 2026-05-27 | TWD 41.70 | -0.24% | TWD 41.90 | TWD 41.90 | TWD 41.60 | 260.24K |
| 2026-05-26 | TWD 41.80 | -1.07% | TWD 42.25 | TWD 42.50 | TWD 41.75 | 314.20K |