Fulin Plastic Industry (Cayman) Holding Co., Ltd. (1341.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 66.90 | 66.90 | 66.10 | 66.30 | 66.30 | 32,002 |
| Jun 28, 2024 | 4.400231 Dividend | |||||
| Jun 27, 2024 | 70.50 | 71.60 | 70.50 | 71.30 | 66.90 | 35,280 |
| Jun 26, 2024 | 70.80 | 71.20 | 70.70 | 71.20 | 66.81 | 71,008 |
| Jun 25, 2024 | 71.20 | 71.50 | 70.80 | 71.50 | 67.09 | 57,002 |
| Jun 24, 2024 | 70.60 | 71.00 | 70.50 | 71.00 | 66.62 | 24,003 |
| Jun 21, 2024 | 70.80 | 71.20 | 70.50 | 70.50 | 66.15 | 55,150 |
| Jun 20, 2024 | 70.60 | 71.10 | 70.50 | 71.10 | 66.71 | 6,001 |
| Jun 19, 2024 | 70.80 | 71.40 | 70.30 | 70.90 | 66.52 | 25,000 |
| Jun 18, 2024 | 71.80 | 71.80 | 70.80 | 70.80 | 66.43 | 18,000 |
| Jun 17, 2024 | 72.00 | 72.00 | 71.50 | 71.50 | 67.09 | 16,002 |
| Jun 14, 2024 | 71.40 | 71.90 | 71.40 | 71.70 | 67.28 | 27,014 |
| Jun 13, 2024 | 71.10 | 71.30 | 70.60 | 71.20 | 66.81 | 33,000 |
| Jun 12, 2024 | 70.70 | 71.30 | 70.50 | 71.10 | 66.71 | 14,000 |
| Jun 11, 2024 | 70.90 | 70.90 | 70.00 | 70.70 | 66.34 | 43,002 |
| Jun 07, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 66.52 | 5,000 |
| Jun 06, 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 66.62 | 7,001 |
| Jun 05, 2024 | 71.00 | 71.50 | 70.00 | 71.50 | 67.09 | 33,367 |
| Jun 04, 2024 | 70.40 | 72.50 | 70.40 | 70.80 | 66.43 | 23,004 |
| Jun 03, 2024 | 70.00 | 70.30 | 70.00 | 70.30 | 65.96 | 38,004 |
| May 31, 2024 | 70.20 | 70.20 | 69.70 | 70.10 | 65.77 | 5,000 |
| May 30, 2024 | 69.90 | 70.20 | 69.90 | 70.00 | 65.68 | 6,000 |
| May 29, 2024 | 69.90 | 70.30 | 69.90 | 70.20 | 65.87 | 25,000 |
| May 28, 2024 | 69.80 | 71.00 | 69.60 | 70.10 | 65.77 | 42,001 |
| May 27, 2024 | 70.00 | 70.00 | 69.70 | 69.80 | 65.49 | 15,000 |
| May 24, 2024 | 70.20 | 70.20 | 69.70 | 70.20 | 65.87 | 14,824 |
| May 23, 2024 | 70.00 | 70.00 | 69.70 | 69.80 | 65.49 | 21,000 |
| May 22, 2024 | 70.00 | 70.10 | 70.00 | 70.10 | 65.77 | 31,072 |
| May 21, 2024 | 70.00 | 70.20 | 69.80 | 70.20 | 65.87 | 28,026 |
| May 20, 2024 | 69.90 | 70.60 | 69.80 | 70.00 | 65.68 | 27,000 |
| May 17, 2024 | 70.90 | 70.90 | 69.50 | 69.50 | 65.21 | 51,110 |
| May 16, 2024 | 71.00 | 71.00 | 68.70 | 70.00 | 65.68 | 90,059 |
| May 15, 2024 | 68.90 | 68.90 | 68.50 | 68.60 | 64.37 | 31,000 |
| May 14, 2024 | 68.40 | 69.30 | 68.40 | 68.90 | 64.65 | 37,000 |
| May 13, 2024 | 68.20 | 68.40 | 68.00 | 68.40 | 64.18 | 74,146 |
| May 10, 2024 | 67.70 | 69.80 | 67.70 | 68.10 | 63.90 | 57,000 |
| May 09, 2024 | 67.60 | 67.70 | 66.90 | 67.10 | 62.96 | 33,025 |
| May 08, 2024 | 67.70 | 67.70 | 66.90 | 67.00 | 62.87 | 68,010 |
| May 07, 2024 | 66.50 | 67.60 | 66.50 | 66.90 | 62.77 | 73,037 |
| May 06, 2024 | 66.30 | 66.30 | 65.60 | 66.10 | 62.02 | 30,000 |
| May 03, 2024 | 66.00 | 66.90 | 65.70 | 66.00 | 61.93 | 28,000 |
| May 02, 2024 | 65.00 | 66.20 | 65.00 | 66.00 | 61.93 | 15,153 |
| Apr 30, 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 60.99 | 30,000 |
| Apr 29, 2024 | 64.60 | 65.00 | 64.60 | 65.00 | 60.99 | 41,000 |
| Apr 26, 2024 | 65.10 | 65.10 | 63.90 | 64.60 | 60.61 | 21,001 |
| Apr 25, 2024 | 63.80 | 63.80 | 63.50 | 63.80 | 59.86 | 17,000 |
| Apr 24, 2024 | 63.40 | 63.60 | 63.20 | 63.50 | 59.58 | 18,000 |
| Apr 23, 2024 | 63.00 | 63.30 | 63.00 | 63.20 | 59.30 | 15,080 |
| Apr 22, 2024 | 63.00 | 63.00 | 62.80 | 63.00 | 59.11 | 16,001 |
| Apr 19, 2024 | 63.00 | 63.00 | 62.40 | 62.90 | 59.02 | 38,158 |
| Apr 18, 2024 | 63.00 | 63.30 | 62.90 | 63.30 | 59.39 | 36,080 |
| Apr 17, 2024 | 62.80 | 63.40 | 62.80 | 63.10 | 59.21 | 17,080 |
| Apr 16, 2024 | 62.80 | 62.80 | 62.40 | 62.80 | 58.92 | 30,081 |
| Apr 15, 2024 | 63.80 | 63.80 | 62.80 | 62.80 | 58.92 | 89,158 |
| Apr 12, 2024 | 64.40 | 64.50 | 63.20 | 63.20 | 59.30 | 23,000 |
| Apr 11, 2024 | 63.30 | 63.40 | 63.10 | 63.20 | 59.30 | 49,005 |
| Apr 10, 2024 | 63.40 | 63.40 | 63.10 | 63.40 | 59.49 | 42,001 |
| Apr 09, 2024 | 63.80 | 63.80 | 63.00 | 63.20 | 59.30 | 87,417 |
| Apr 08, 2024 | 63.50 | 63.50 | 63.20 | 63.40 | 59.49 | 37,000 |
| Apr 03, 2024 | 64.20 | 64.20 | 63.40 | 63.50 | 59.58 | 21,000 |
| Apr 02, 2024 | 63.60 | 64.90 | 63.50 | 63.50 | 59.58 | 48,001 |
| Apr 01, 2024 | 64.00 | 64.20 | 63.50 | 63.70 | 59.77 | 109,000 |
| Mar 29, 2024 | 64.60 | 64.70 | 64.00 | 64.40 | 60.43 | 81,000 |
| Mar 28, 2024 | 64.80 | 64.80 | 64.40 | 64.60 | 60.61 | 23,000 |
| Mar 27, 2024 | 64.70 | 65.30 | 64.70 | 64.80 | 60.80 | 20,002 |
| Mar 26, 2024 | 64.80 | 65.00 | 64.40 | 64.70 | 60.71 | 30,000 |
| Mar 25, 2024 | 64.80 | 65.00 | 64.70 | 65.00 | 60.99 | 15,001 |
| Mar 22, 2024 | 64.80 | 64.80 | 64.50 | 64.80 | 60.80 | 28,075 |
| Mar 21, 2024 | 64.80 | 64.80 | 64.60 | 64.70 | 60.71 | 17,000 |
| Mar 20, 2024 | 64.50 | 65.00 | 64.50 | 64.80 | 60.80 | 21,467 |
| Mar 19, 2024 | 64.10 | 64.90 | 64.10 | 64.50 | 60.52 | 14,331 |
| Mar 18, 2024 | 64.10 | 64.80 | 64.10 | 64.80 | 60.80 | 5,000 |
| Mar 15, 2024 | 64.20 | 64.30 | 64.00 | 64.20 | 60.24 | 24,000 |
| Mar 14, 2024 | 64.50 | 64.60 | 64.20 | 64.60 | 60.61 | 14,000 |
| Mar 13, 2024 | 64.50 | 64.80 | 64.50 | 64.70 | 60.71 | 24,002 |
| Mar 12, 2024 | 64.20 | 64.50 | 64.20 | 64.50 | 60.52 | 11,001 |
| Mar 11, 2024 | 64.50 | 64.50 | 64.00 | 64.20 | 60.24 | 29,007 |
| Mar 08, 2024 | 62.90 | 64.50 | 62.80 | 63.10 | 59.21 | 75,006 |
| Mar 07, 2024 | 61.60 | 62.00 | 61.50 | 61.60 | 57.80 | 25,001 |
| Mar 06, 2024 | 61.70 | 61.80 | 61.60 | 61.60 | 57.80 | 7,002 |
| Mar 05, 2024 | 61.70 | 61.80 | 61.70 | 61.70 | 57.89 | 6,002 |
| Mar 04, 2024 | 61.20 | 61.90 | 61.20 | 61.70 | 57.89 | 10,005 |
| Mar 01, 2024 | 61.70 | 61.70 | 61.00 | 61.30 | 57.52 | 25,001 |
| Feb 29, 2024 | 61.40 | 61.70 | 61.40 | 61.70 | 57.89 | 11,002 |
| Feb 27, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 57.61 | 3,000 |
| Feb 26, 2024 | 61.50 | 61.50 | 61.40 | 61.40 | 57.61 | 5,005 |
| Feb 23, 2024 | 61.90 | 62.00 | 61.20 | 61.40 | 57.61 | 19,004 |
| Feb 22, 2024 | 60.80 | 63.50 | 60.80 | 61.80 | 57.99 | 28,011 |
| Feb 21, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 57.24 | 4,004 |
| Feb 20, 2024 | 61.00 | 61.00 | 60.80 | 60.80 | 57.05 | 2,999 |
| Feb 19, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 57.24 | 11,055 |
| Feb 16, 2024 | 61.00 | 61.20 | 60.80 | 61.20 | 57.42 | 20,000 |
| Feb 15, 2024 | 61.50 | 61.50 | 60.90 | 61.00 | 57.24 | 33,000 |
| Feb 05, 2024 | 60.70 | 62.00 | 60.60 | 62.00 | 58.17 | 34,817 |
| Feb 02, 2024 | 61.00 | 61.50 | 60.70 | 61.50 | 57.70 | 13,073 |
| Feb 01, 2024 | 61.00 | 61.30 | 61.00 | 61.30 | 57.52 | 5,000 |
| Jan 31, 2024 | 60.70 | 61.00 | 60.40 | 60.40 | 56.67 | 12,000 |
| Jan 30, 2024 | 61.10 | 61.70 | 61.00 | 61.00 | 57.24 | 5,003 |
| Jan 29, 2024 | 61.50 | 62.00 | 61.10 | 62.00 | 58.17 | 15,022 |
| Jan 26, 2024 | 61.20 | 61.90 | 60.90 | 61.90 | 58.08 | 17,002 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.