Fulin Plastic Industry (Cayman) Holding Co., Ltd. (1341.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 01:17PM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 71.20 | 71.50 | 70.80 | 71.50 | 71.50 | 102 |
| 24 Jun 2024 | 70.60 | 71.00 | 70.50 | 71.00 | 71.00 | 24,003 |
| 21 Jun 2024 | 70.80 | 71.20 | 70.50 | 70.50 | 70.50 | 55,150 |
| 20 Jun 2024 | 70.60 | 71.10 | 70.50 | 71.10 | 71.10 | 6,001 |
| 19 Jun 2024 | 70.80 | 71.40 | 70.30 | 70.90 | 70.90 | 25,000 |
| 18 Jun 2024 | 71.80 | 71.80 | 70.80 | 70.80 | 70.80 | 18,000 |
| 17 Jun 2024 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 16,002 |
| 14 Jun 2024 | 71.40 | 71.90 | 71.40 | 71.70 | 71.70 | 27,014 |
| 13 Jun 2024 | 71.10 | 71.30 | 70.60 | 71.20 | 71.20 | 33,000 |
| 12 Jun 2024 | 70.70 | 71.30 | 70.50 | 71.10 | 71.10 | 14,000 |
| 11 Jun 2024 | 70.90 | 70.90 | 70.00 | 70.70 | 70.70 | 43,002 |
| 07 Jun 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 5,000 |
| 06 Jun 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 7,001 |
| 05 Jun 2024 | 71.00 | 71.50 | 70.00 | 71.50 | 71.50 | 33,367 |
| 04 Jun 2024 | 70.40 | 72.50 | 70.40 | 70.80 | 70.80 | 23,004 |
| 03 Jun 2024 | 70.00 | 70.30 | 70.00 | 70.30 | 70.30 | 38,004 |
| 31 May 2024 | 70.20 | 70.20 | 69.70 | 70.10 | 70.10 | 5,000 |
| 30 May 2024 | 69.90 | 70.20 | 69.90 | 70.00 | 70.00 | 6,000 |
| 29 May 2024 | 69.90 | 70.30 | 69.90 | 70.20 | 70.20 | 25,000 |
| 28 May 2024 | 69.80 | 71.00 | 69.60 | 70.10 | 70.10 | 42,001 |
| 27 May 2024 | 70.00 | 70.00 | 69.70 | 69.80 | 69.80 | 15,000 |
| 24 May 2024 | 70.20 | 70.20 | 69.70 | 70.20 | 70.20 | 14,824 |
| 23 May 2024 | 70.00 | 70.00 | 69.70 | 69.80 | 69.80 | 21,000 |
| 22 May 2024 | 70.00 | 70.10 | 70.00 | 70.10 | 70.10 | 31,072 |
| 21 May 2024 | 70.00 | 70.20 | 69.80 | 70.20 | 70.20 | 28,026 |
| 20 May 2024 | 69.90 | 70.60 | 69.80 | 70.00 | 70.00 | 27,000 |
| 17 May 2024 | 70.90 | 70.90 | 69.50 | 69.50 | 69.50 | 51,110 |
| 16 May 2024 | 71.00 | 71.00 | 68.70 | 70.00 | 70.00 | 90,059 |
| 15 May 2024 | 68.90 | 68.90 | 68.50 | 68.60 | 68.60 | 31,000 |
| 14 May 2024 | 68.40 | 69.30 | 68.40 | 68.90 | 68.90 | 37,000 |
| 13 May 2024 | 68.20 | 68.40 | 68.00 | 68.40 | 68.40 | 74,146 |
| 10 May 2024 | 67.70 | 69.80 | 67.70 | 68.10 | 68.10 | 57,000 |
| 09 May 2024 | 67.60 | 67.70 | 66.90 | 67.10 | 67.10 | 33,025 |
| 08 May 2024 | 67.70 | 67.70 | 66.90 | 67.00 | 67.00 | 68,010 |
| 07 May 2024 | 66.50 | 67.60 | 66.50 | 66.90 | 66.90 | 73,037 |
| 06 May 2024 | 66.30 | 66.30 | 65.60 | 66.10 | 66.10 | 30,000 |
| 03 May 2024 | 66.00 | 66.90 | 65.70 | 66.00 | 66.00 | 28,000 |
| 02 May 2024 | 65.00 | 66.20 | 65.00 | 66.00 | 66.00 | 15,153 |
| 30 Apr 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 30,000 |
| 29 Apr 2024 | 64.60 | 65.00 | 64.60 | 65.00 | 65.00 | 41,000 |
| 26 Apr 2024 | 65.10 | 65.10 | 63.90 | 64.60 | 64.60 | 21,001 |
| 25 Apr 2024 | 63.80 | 63.80 | 63.50 | 63.80 | 63.80 | 17,000 |
| 24 Apr 2024 | 63.40 | 63.60 | 63.20 | 63.50 | 63.50 | 18,000 |
| 23 Apr 2024 | 63.00 | 63.30 | 63.00 | 63.20 | 63.20 | 15,080 |
| 22 Apr 2024 | 63.00 | 63.00 | 62.80 | 63.00 | 63.00 | 16,001 |
| 19 Apr 2024 | 63.00 | 63.00 | 62.40 | 62.90 | 62.90 | 38,158 |
| 18 Apr 2024 | 63.00 | 63.30 | 62.90 | 63.30 | 63.30 | 36,080 |
| 17 Apr 2024 | 62.80 | 63.40 | 62.80 | 63.10 | 63.10 | 17,080 |
| 16 Apr 2024 | 62.80 | 62.80 | 62.40 | 62.80 | 62.80 | 30,081 |
| 15 Apr 2024 | 63.80 | 63.80 | 62.80 | 62.80 | 62.80 | 89,158 |
| 12 Apr 2024 | 64.40 | 64.50 | 63.20 | 63.20 | 63.20 | 23,000 |
| 11 Apr 2024 | 63.30 | 63.40 | 63.10 | 63.20 | 63.20 | 49,005 |
| 10 Apr 2024 | 63.40 | 63.40 | 63.10 | 63.40 | 63.40 | 42,001 |
| 09 Apr 2024 | 63.80 | 63.80 | 63.00 | 63.20 | 63.20 | 87,417 |
| 08 Apr 2024 | 63.50 | 63.50 | 63.20 | 63.40 | 63.40 | 37,000 |
| 03 Apr 2024 | 64.20 | 64.20 | 63.40 | 63.50 | 63.50 | 21,000 |
| 02 Apr 2024 | 63.60 | 64.90 | 63.50 | 63.50 | 63.50 | 48,001 |
| 01 Apr 2024 | 64.00 | 64.20 | 63.50 | 63.70 | 63.70 | 109,000 |
| 29 Mar 2024 | 64.60 | 64.70 | 64.00 | 64.40 | 64.40 | 81,000 |
| 28 Mar 2024 | 64.80 | 64.80 | 64.40 | 64.60 | 64.60 | 23,000 |
| 27 Mar 2024 | 64.70 | 65.30 | 64.70 | 64.80 | 64.80 | 20,002 |
| 26 Mar 2024 | 64.80 | 65.00 | 64.40 | 64.70 | 64.70 | 30,000 |
| 25 Mar 2024 | 64.80 | 65.00 | 64.70 | 65.00 | 65.00 | 15,001 |
| 22 Mar 2024 | 64.80 | 64.80 | 64.50 | 64.80 | 64.80 | 28,075 |
| 21 Mar 2024 | 64.80 | 64.80 | 64.60 | 64.70 | 64.70 | 17,000 |
| 20 Mar 2024 | 64.50 | 65.00 | 64.50 | 64.80 | 64.80 | 21,467 |
| 19 Mar 2024 | 64.10 | 64.90 | 64.10 | 64.50 | 64.50 | 14,331 |
| 18 Mar 2024 | 64.10 | 64.80 | 64.10 | 64.80 | 64.80 | 5,000 |
| 15 Mar 2024 | 64.20 | 64.30 | 64.00 | 64.20 | 64.20 | 24,000 |
| 14 Mar 2024 | 64.50 | 64.60 | 64.20 | 64.60 | 64.60 | 14,000 |
| 13 Mar 2024 | 64.50 | 64.80 | 64.50 | 64.70 | 64.70 | 24,002 |
| 12 Mar 2024 | 64.20 | 64.50 | 64.20 | 64.50 | 64.50 | 11,001 |
| 11 Mar 2024 | 64.50 | 64.50 | 64.00 | 64.20 | 64.20 | 29,007 |
| 08 Mar 2024 | 62.90 | 64.50 | 62.80 | 63.10 | 63.10 | 75,006 |
| 07 Mar 2024 | 61.60 | 62.00 | 61.50 | 61.60 | 61.60 | 25,001 |
| 06 Mar 2024 | 61.70 | 61.80 | 61.60 | 61.60 | 61.60 | 7,002 |
| 05 Mar 2024 | 61.70 | 61.80 | 61.70 | 61.70 | 61.70 | 6,002 |
| 04 Mar 2024 | 61.20 | 61.90 | 61.20 | 61.70 | 61.70 | 10,005 |
| 01 Mar 2024 | 61.70 | 61.70 | 61.00 | 61.30 | 61.30 | 25,001 |
| 29 Feb 2024 | 61.40 | 61.70 | 61.40 | 61.70 | 61.70 | 11,002 |
| 27 Feb 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 3,000 |
| 26 Feb 2024 | 61.50 | 61.50 | 61.40 | 61.40 | 61.40 | 5,005 |
| 23 Feb 2024 | 61.90 | 62.00 | 61.20 | 61.40 | 61.40 | 19,004 |
| 22 Feb 2024 | 60.80 | 63.50 | 60.80 | 61.80 | 61.80 | 28,011 |
| 21 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 4,004 |
| 20 Feb 2024 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | 2,999 |
| 19 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 11,055 |
| 16 Feb 2024 | 61.00 | 61.20 | 60.80 | 61.20 | 61.20 | 20,000 |
| 15 Feb 2024 | 61.50 | 61.50 | 60.90 | 61.00 | 61.00 | 33,000 |
| 05 Feb 2024 | 60.70 | 62.00 | 60.60 | 62.00 | 62.00 | 34,817 |
| 02 Feb 2024 | 61.00 | 61.50 | 60.70 | 61.50 | 61.50 | 13,073 |
| 01 Feb 2024 | 61.00 | 61.30 | 61.00 | 61.30 | 61.30 | 5,000 |
| 31 Jan 2024 | 60.70 | 61.00 | 60.40 | 60.40 | 60.40 | 12,000 |
| 30 Jan 2024 | 61.10 | 61.70 | 61.00 | 61.00 | 61.00 | 5,003 |
| 29 Jan 2024 | 61.50 | 62.00 | 61.10 | 62.00 | 62.00 | 15,022 |
| 26 Jan 2024 | 61.20 | 61.90 | 60.90 | 61.90 | 61.90 | 17,002 |
| 25 Jan 2024 | 61.70 | 61.70 | 61.00 | 61.70 | 61.70 | 10,000 |
| 24 Jan 2024 | 60.80 | 61.90 | 60.80 | 61.90 | 61.90 | 14,000 |
| 23 Jan 2024 | 61.30 | 61.80 | 61.00 | 61.50 | 61.50 | 21,000 |
| 22 Jan 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 2,002 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.