Taiwan Fu Hsing Industrial Co.,Ltd. (TPE:9924)
Taiwan
· Delayed Price · Currency is TWD 45.50
+0.50 (1.11%)
Mar 10, 2026, 9:28 AM CST
TPE:9924 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.70 | 45.70 | 44.75 | 45.00 | 45.00 | -2.81% | 272,597 |
| Mar 6, 2026 | 46.55 | 46.55 | 46.15 | 46.30 | 46.30 | -0.54% | 68,908 |
| Mar 5, 2026 | 47.10 | 47.10 | 46.45 | 46.55 | 46.55 | -0.85% | 147,587 |
| Mar 4, 2026 | 47.00 | 47.15 | 46.45 | 46.95 | 46.95 | -0.42% | 212,448 |
| Mar 3, 2026 | 47.50 | 47.50 | 46.80 | 47.15 | 47.15 | -1.36% | 119,574 |
| Mar 2, 2026 | 47.90 | 47.90 | 47.50 | 47.80 | 47.80 | -0.52% | 63,927 |
| Feb 26, 2026 | 48.00 | 48.05 | 47.65 | 48.05 | 48.05 | -0.10% | 84,846 |
| Feb 25, 2026 | 48.40 | 48.40 | 47.90 | 48.10 | 48.10 | -0.62% | 112,236 |
| Feb 24, 2026 | 48.05 | 48.50 | 47.90 | 48.40 | 48.40 | -0.21% | 88,985 |
| Feb 23, 2026 | 47.60 | 48.60 | 47.60 | 48.50 | 48.50 | 1.89% | 147,823 |
| Feb 11, 2026 | 47.80 | 47.90 | 47.00 | 47.60 | 47.60 | -0.42% | 107,466 |
| Feb 10, 2026 | 47.35 | 47.80 | 47.30 | 47.80 | 47.80 | 0.95% | 76,873 |
| Feb 9, 2026 | 47.65 | 47.65 | 47.30 | 47.35 | 47.35 | -0.63% | 100,387 |
| Feb 6, 2026 | 47.75 | 47.90 | 47.50 | 47.65 | 47.65 | -0.94% | 55,037 |
| Feb 5, 2026 | 47.85 | 48.55 | 47.85 | 48.10 | 48.10 | 0.31% | 66,960 |
| Feb 4, 2026 | 47.60 | 48.10 | 47.50 | 47.95 | 47.95 | 0.84% | 59,146 |
| Feb 3, 2026 | 47.45 | 47.95 | 47.45 | 47.55 | 47.55 | 0.21% | 63,673 |
| Feb 2, 2026 | 48.05 | 48.15 | 47.00 | 47.45 | 47.45 | -1.04% | 143,085 |
| Jan 30, 2026 | 48.10 | 48.10 | 47.80 | 47.95 | 47.95 | -0.72% | 90,222 |
| Jan 29, 2026 | 48.50 | 48.60 | 48.25 | 48.30 | 48.30 | -0.62% | 85,783 |
| Jan 28, 2026 | 49.20 | 49.20 | 48.40 | 48.60 | 48.60 | -1.12% | 179,512 |
| Jan 27, 2026 | 49.80 | 49.80 | 49.15 | 49.15 | 49.15 | -1.31% | 168,973 |
| Jan 26, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | -0.40% | 43,925 |
| Jan 23, 2026 | 50.00 | 50.00 | 49.60 | 50.00 | 50.00 | - | 51,210 |
| Jan 22, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 0.50% | 73,407 |
| Jan 21, 2026 | 49.80 | 49.80 | 49.55 | 49.75 | 49.75 | -0.20% | 50,063 |
| Jan 20, 2026 | 50.30 | 50.40 | 49.80 | 49.85 | 49.85 | -0.89% | 89,020 |
| Jan 19, 2026 | 50.20 | 51.30 | 50.20 | 50.30 | 50.30 | 0.60% | 155,666 |
| Jan 16, 2026 | 50.30 | 50.40 | 49.85 | 50.00 | 50.00 | 0.20% | 128,612 |
| Jan 15, 2026 | 49.80 | 50.30 | 49.65 | 49.90 | 49.90 | 0.20% | 71,969 |
| Jan 14, 2026 | 49.50 | 50.10 | 49.50 | 49.80 | 49.80 | 0.61% | 126,013 |
| Jan 13, 2026 | 49.75 | 49.80 | 49.25 | 49.50 | 49.50 | -0.50% | 140,268 |
| Jan 12, 2026 | 50.20 | 50.20 | 49.70 | 49.75 | 49.75 | -0.90% | 242,810 |
| Jan 9, 2026 | 50.40 | 50.50 | 50.00 | 50.20 | 50.20 | -0.40% | 60,110 |
| Jan 8, 2026 | 50.60 | 50.70 | 50.30 | 50.40 | 50.40 | 0.40% | 68,929 |
| Jan 7, 2026 | 50.50 | 50.50 | 50.00 | 50.20 | 50.20 | -0.59% | 137,888 |
| Jan 6, 2026 | 51.30 | 51.40 | 50.50 | 50.50 | 50.50 | -1.56% | 276,600 |
| Jan 5, 2026 | 52.20 | 52.20 | 51.20 | 51.30 | 51.30 | -2.10% | 277,553 |
| Jan 2, 2026 | 52.40 | 52.90 | 52.30 | 52.40 | 52.40 | - | 70,289 |
| Dec 31, 2025 | 52.30 | 53.00 | 52.30 | 52.40 | 52.40 | 0.19% | 112,378 |
| Dec 30, 2025 | 52.50 | 52.50 | 51.80 | 52.30 | 52.30 | -0.38% | 170,412 |
| Dec 29, 2025 | 52.60 | 52.70 | 52.40 | 52.50 | 52.50 | -0.76% | 66,678 |
| Dec 26, 2025 | 53.00 | 53.00 | 52.90 | 52.90 | 52.90 | -0.19% | 60,162 |
| Dec 24, 2025 | 53.00 | 53.40 | 53.00 | 53.00 | 53.00 | -0.75% | 29,544 |
| Dec 23, 2025 | 53.20 | 53.40 | 53.20 | 53.40 | 53.40 | 0.56% | 21,306 |
| Dec 22, 2025 | 53.80 | 53.80 | 53.10 | 53.10 | 53.10 | - | 72,007 |
| Dec 19, 2025 | 53.10 | 53.70 | 53.00 | 53.10 | 53.10 | 0.19% | 61,086 |
| Dec 18, 2025 | 53.50 | 53.50 | 52.90 | 53.00 | 53.00 | -0.93% | 58,648 |
| Dec 17, 2025 | 54.80 | 56.00 | 53.50 | 53.50 | 53.50 | -2.19% | 170,098 |
| Dec 16, 2025 | 54.90 | 55.50 | 54.10 | 54.70 | 54.70 | -1.44% | 176,132 |
| Dec 15, 2025 | 54.70 | 55.90 | 54.70 | 55.50 | 55.50 | 0.36% | 138,276 |
| Dec 12, 2025 | 54.60 | 55.50 | 54.60 | 55.30 | 55.30 | 1.47% | 203,091 |
| Dec 11, 2025 | 54.10 | 54.50 | 53.90 | 54.50 | 54.50 | 0.74% | 109,182 |
| Dec 10, 2025 | 53.80 | 54.40 | 53.80 | 54.10 | 54.10 | 0.74% | 137,646 |
| Dec 9, 2025 | 53.50 | 53.90 | 53.40 | 53.70 | 53.70 | - | 84,412 |
| Dec 8, 2025 | 53.60 | 54.00 | 53.60 | 53.70 | 53.70 | -0.56% | 55,594 |
| Dec 5, 2025 | 54.00 | 54.20 | 53.80 | 54.00 | 54.00 | - | 137,031 |
| Dec 4, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 0.75% | 20,661 |
| Dec 3, 2025 | 53.80 | 54.00 | 53.60 | 53.60 | 53.60 | -0.74% | 53,395 |
| Dec 2, 2025 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | 0.93% | 92,348 |
| Dec 1, 2025 | 53.30 | 55.20 | 53.30 | 53.50 | 53.50 | -0.56% | 187,912 |
| Nov 28, 2025 | 53.60 | 54.20 | 53.40 | 53.80 | 53.80 | 0.37% | 73,371 |
| Nov 27, 2025 | 53.70 | 54.20 | 53.30 | 53.60 | 53.60 | -0.37% | 107,858 |
| Nov 26, 2025 | 53.40 | 53.90 | 53.30 | 53.80 | 53.80 | 0.75% | 190,314 |
| Nov 25, 2025 | 53.00 | 53.50 | 52.70 | 53.40 | 53.40 | -0.19% | 162,138 |
| Nov 24, 2025 | 51.80 | 53.60 | 51.80 | 53.50 | 53.50 | 3.48% | 271,540 |
| Nov 21, 2025 | 52.00 | 52.60 | 51.40 | 51.70 | 51.70 | - | 150,600 |
| Nov 20, 2025 | 52.90 | 52.90 | 51.40 | 51.70 | 51.70 | -2.27% | 214,208 |
| Nov 19, 2025 | 53.40 | 53.40 | 52.60 | 52.90 | 52.90 | -0.56% | 213,953 |
| Nov 18, 2025 | 53.30 | 53.40 | 52.80 | 53.20 | 53.20 | -0.19% | 223,528 |
| Nov 17, 2025 | 52.50 | 53.50 | 52.20 | 53.30 | 53.30 | 1.14% | 205,156 |
| Nov 14, 2025 | 52.80 | 53.40 | 52.70 | 52.70 | 52.70 | -0.38% | 110,356 |
| Nov 13, 2025 | 51.90 | 53.70 | 51.60 | 52.90 | 52.90 | 2.32% | 403,936 |
| Nov 12, 2025 | 52.80 | 52.80 | 51.70 | 51.70 | 51.70 | -2.08% | 149,900 |
| Nov 11, 2025 | 52.00 | 52.90 | 52.00 | 52.80 | 52.80 | 1.15% | 192,877 |
| Nov 10, 2025 | 51.20 | 52.80 | 51.10 | 52.20 | 52.20 | 1.56% | 172,001 |
| Nov 7, 2025 | 51.10 | 51.70 | 51.00 | 51.40 | 51.40 | -0.19% | 171,496 |
| Nov 6, 2025 | 52.30 | 52.30 | 51.30 | 51.50 | 51.50 | -1.15% | 222,332 |
| Nov 5, 2025 | 52.00 | 52.40 | 51.40 | 52.10 | 52.10 | -0.76% | 278,425 |
| Nov 4, 2025 | 52.80 | 52.90 | 52.30 | 52.50 | 52.50 | -1.13% | 238,999 |
| Nov 3, 2025 | 51.50 | 53.10 | 51.20 | 53.10 | 53.10 | 3.31% | 321,183 |
| Oct 31, 2025 | 51.40 | 51.70 | 51.10 | 51.40 | 51.40 | - | 141,533 |
| Oct 30, 2025 | 51.60 | 51.60 | 51.10 | 51.40 | 51.40 | -0.39% | 211,728 |
| Oct 29, 2025 | 52.30 | 52.30 | 51.50 | 51.60 | 51.60 | -1.34% | 166,563 |
| Oct 28, 2025 | 53.10 | 53.10 | 52.30 | 52.30 | 52.30 | -1.13% | 140,832 |
| Oct 27, 2025 | 53.60 | 53.60 | 52.80 | 52.90 | 52.90 | -0.19% | 184,811 |
| Oct 23, 2025 | 53.10 | 53.50 | 52.80 | 53.00 | 53.00 | -0.38% | 82,149 |
| Oct 22, 2025 | 52.70 | 53.50 | 52.60 | 53.20 | 53.20 | 1.14% | 152,635 |
| Oct 21, 2025 | 52.80 | 52.80 | 52.50 | 52.60 | 52.60 | 0.19% | 111,740 |
| Oct 20, 2025 | 52.90 | 53.00 | 52.50 | 52.50 | 52.50 | 0.38% | 159,085 |
| Oct 17, 2025 | 51.80 | 52.70 | 51.80 | 52.30 | 52.30 | -0.19% | 82,014 |
| Oct 16, 2025 | 50.80 | 52.80 | 50.80 | 52.40 | 52.40 | 3.97% | 459,240 |
| Oct 15, 2025 | 52.10 | 52.20 | 50.40 | 50.40 | 50.40 | -3.26% | 1,938,155 |
| Oct 14, 2025 | 52.50 | 52.80 | 51.90 | 52.10 | 52.10 | - | 394,176 |
| Oct 13, 2025 | 51.70 | 52.40 | 50.80 | 52.10 | 52.10 | 0.19% | 157,052 |
| Oct 9, 2025 | 51.00 | 52.30 | 51.00 | 52.00 | 52.00 | 1.96% | 351,433 |
| Oct 8, 2025 | 51.40 | 51.50 | 51.00 | 51.00 | 51.00 | -2.30% | 709,681 |
| Oct 7, 2025 | 53.40 | 53.40 | 52.20 | 52.20 | 52.20 | -6.79% | 421,381 |
| Sep 24, 2025 | 55.63 | 56.25 | 55.38 | 56.00 | 53.50 | 1.13% | 232,946 |
| Sep 23, 2025 | 55.19 | 55.63 | 55.19 | 55.38 | 52.90 | 0.23% | 202,737 |