Taiwan Fu Hsing Industrial Co.,Ltd. (TPE:9924)
Taiwan · Delayed Price · Currency is TWD 37.80
-0.15 (-0.40%)
Oct 22, 2026, 2:36 PM CST
TPE:9924 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | -0.40% | 89,747 |
| Oct 21, 2026 | 37.90 | 38.15 | 37.90 | 37.95 | 37.95 | -0.26% | 86,776 |
| Oct 20, 2026 | 37.90 | 38.75 | 37.90 | 38.05 | 38.05 | -0.13% | 70,202 |
| Oct 19, 2026 | 38.05 | 38.20 | 38.00 | 38.10 | 38.10 | -0.39% | 96,535 |
| Oct 16, 2026 | 38.50 | 38.50 | 38.15 | 38.25 | 38.25 | -0.13% | 58,624 |
| Oct 15, 2026 | 39.25 | 39.25 | 38.25 | 38.30 | 38.30 | 0.26% | 98,981 |
| Oct 14, 2026 | 38.20 | 38.40 | 38.00 | 38.20 | 38.20 | - | 129,511 |
| Oct 13, 2026 | 37.95 | 38.30 | 37.95 | 38.20 | 38.20 | 0.53% | 133,052 |
| Oct 12, 2026 | 38.00 | 38.20 | 37.95 | 38.00 | 38.00 | 0.13% | 66,494 |
| Oct 8, 2026 | 38.10 | 38.20 | 37.95 | 37.95 | 37.95 | - | 44,749 |
| Oct 7, 2026 | 38.10 | 38.15 | 37.80 | 37.95 | 37.95 | 0.66% | 60,075 |
| Oct 6, 2026 | 37.90 | 38.10 | 37.70 | 37.70 | 37.70 | -0.53% | 105,848 |
| Oct 5, 2026 | 37.80 | 38.20 | 37.80 | 37.90 | 37.90 | -0.13% | 104,047 |
| Oct 2, 2026 | 37.85 | 38.25 | 37.85 | 37.95 | 37.95 | -0.65% | 34,395 |
| Oct 1, 2026 | 37.80 | 38.25 | 37.80 | 38.20 | 38.20 | - | 50,617 |
| Sep 30, 2026 | 38.15 | 38.25 | 38.05 | 38.20 | 38.20 | 1.19% | 106,006 |
| Sep 29, 2026 | 37.85 | 38.00 | 37.75 | 37.75 | 37.75 | -0.13% | 51,682 |
| Sep 24, 2026 | 37.85 | 37.90 | 37.80 | 37.80 | 37.80 | - | 39,591 |
| Sep 23, 2026 | 37.80 | 37.90 | 37.80 | 37.80 | 37.80 | - | 78,871 |
| Sep 22, 2026 | 38.00 | 38.05 | 37.80 | 37.80 | 37.80 | -1.05% | 157,939 |
| Sep 21, 2026 | 38.35 | 38.35 | 38.00 | 38.20 | 38.20 | 0.53% | 45,204 |
| Sep 18, 2026 | 38.00 | 38.60 | 37.90 | 38.00 | 38.00 | 0.13% | 126,168 |
| Sep 17, 2026 | 37.75 | 38.10 | 37.75 | 37.95 | 37.95 | 0.66% | 41,108 |
| Sep 16, 2026 | 37.80 | 38.10 | 37.70 | 37.70 | 37.70 | - | 66,261 |
| Sep 15, 2026 | 38.00 | 38.00 | 37.60 | 37.70 | 37.70 | -0.79% | 145,334 |
| Sep 14, 2026 | 38.10 | 38.25 | 37.80 | 38.00 | 38.00 | -0.52% | 111,287 |
| Sep 11, 2026 | 38.15 | 38.40 | 38.10 | 38.20 | 38.20 | -0.13% | 84,985 |
| Sep 10, 2026 | 38.50 | 38.50 | 38.25 | 38.25 | 38.25 | -0.91% | 72,097 |
| Sep 9, 2026 | 38.60 | 38.70 | 38.45 | 38.60 | 38.60 | 0.39% | 57,221 |
| Sep 8, 2026 | 38.45 | 38.65 | 38.40 | 38.45 | 38.45 | - | 120,914 |
| Sep 7, 2026 | 38.65 | 38.65 | 38.35 | 38.45 | 38.45 | - | 150,650 |
| Sep 4, 2026 | 38.40 | 38.65 | 38.40 | 38.45 | 38.45 | 0.13% | 74,968 |
| Sep 3, 2026 | 38.35 | 38.45 | 38.30 | 38.40 | 38.40 | - | 72,535 |
| Sep 2, 2026 | 38.70 | 39.50 | 38.30 | 38.40 | 38.40 | -0.65% | 131,289 |
| Sep 1, 2026 | 38.45 | 38.70 | 38.30 | 38.65 | 38.65 | 0.65% | 111,553 |
| Aug 31, 2026 | 38.50 | 38.50 | 38.30 | 38.40 | 38.40 | -0.65% | 98,629 |
| Aug 28, 2026 | 38.70 | 38.70 | 38.35 | 38.65 | 38.65 | -0.39% | 101,965 |
| Aug 27, 2026 | 38.90 | 38.90 | 38.75 | 38.80 | 38.80 | -0.26% | 55,948 |
| Aug 26, 2026 | 38.80 | 38.90 | 38.35 | 38.90 | 38.90 | 0.39% | 102,127 |
| Aug 25, 2026 | 38.80 | 38.95 | 38.65 | 38.75 | 38.75 | -0.13% | 72,757 |
| Aug 24, 2026 | 38.50 | 38.80 | 38.40 | 38.80 | 38.80 | 0.91% | 149,367 |
| Aug 21, 2026 | 38.95 | 38.95 | 38.30 | 38.45 | 38.45 | -0.52% | 163,404 |
| Aug 20, 2026 | 38.40 | 38.70 | 38.35 | 38.65 | 38.65 | 1.31% | 373,775 |
| Aug 19, 2026 | 38.30 | 38.30 | 38.10 | 38.15 | 38.15 | -0.26% | 295,197 |
| Aug 18, 2026 | 38.30 | 38.40 | 38.15 | 38.25 | 38.25 | -0.39% | 229,361 |
| Aug 17, 2026 | 38.45 | 38.55 | 38.20 | 38.40 | 38.40 | 0.13% | 220,232 |
| Aug 14, 2026 | 38.45 | 38.45 | 38.20 | 38.35 | 38.35 | - | 248,927 |
| Aug 13, 2026 | 38.70 | 38.70 | 38.20 | 38.35 | 38.35 | -0.26% | 207,697 |
| Aug 12, 2026 | 38.50 | 38.65 | 38.40 | 38.45 | 38.45 | -0.13% | 198,840 |
| Aug 11, 2026 | 38.50 | 38.50 | 38.25 | 38.50 | 38.50 | 0.13% | 183,367 |