Feng Hsin Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	79.400	80.500	79.400	80.300	80.300	316,762
2024-07-31	80.400	80.400	78.700	79.400	79.400	145,336
2024-07-30	80.000	80.500	79.000	80.200	80.200	411,982
2024-07-29	78.700	80.000	78.500	80.000	80.000	427,555
2024-07-26	79.400	79.500	78.600	78.700	78.700	214,950
2024-07-23	79.200	79.800	79.000	79.500	79.500	344,719
2024-07-22	78.500	79.400	77.400	79.400	79.400	497,871
2024-07-19	79.400	79.800	77.500	78.800	78.800	502,082
2024-07-18	77.800	80.200	77.700	80.200	80.200	818,893
2024-07-17	78.100	79.500	75.000	79.500	79.500	651,365
2024-07-16	79.100	79.900	77.500	77.700	77.700	616,462
2024-07-15	78.800	80.000	78.400	80.000	80.000	580,348
2024-07-12	79.000	79.500	78.600	79.500	79.500	307,479
2024-07-11	78.100	79.000	77.700	79.000	79.000	254,568
2024-07-10	78.300	78.700	78.000	78.100	78.100	121,935
2024-07-09	78.500	78.800	77.500	78.800	78.800	270,452
2024-07-08	77.800	78.500	77.200	78.500	78.500	299,505
2024-07-05	78.300	78.400	77.700	77.700	77.700	81,211
2024-07-04	77.300	78.300	77.100	78.300	78.300	270,987
2024-07-03	77.500	77.600	76.800	76.900	76.900	137,464
2024-07-02	76.000	77.400	75.800	77.400	77.400	386,590
2024-07-01	77.100	77.300	75.800	77.100	77.100	337,921
2024-06-28	76.600	77.300	75.900	77.100	77.100	283,171
2024-06-27	75.600	76.800	74.700	76.800	76.800	377,858
2024-06-26	79.000	79.000	76.100	76.300	76.300	416,456
2024-06-25	76.900	79.200	75.500	79.200	79.200	973,914
2024-06-24	76.800	77.500	74.600	77.500	77.500	944,694
2024-06-21	75.000	76.800	74.400	76.800	76.800	1,082,984
2024-06-20	73.700	75.100	73.300	75.100	75.100	644,238
2024-06-19	73.100	74.400	73.000	74.100	74.100	773,031
2024-06-18	72.900	73.100	72.500	73.100	73.100	217,560
2024-06-17	73.000	73.300	72.500	72.500	72.500	178,257
2024-06-14	72.500	73.000	72.400	72.900	72.900	228,223
2024-06-13	72.300	72.600	71.800	72.500	72.500	247,591
2024-06-12	72.100	72.700	71.900	72.500	72.500	155,968
2024-06-11	72.300	72.800	72.000	72.100	72.100	174,681
2024-06-07	71.800	72.500	71.800	72.500	72.500	138,804
2024-06-06	71.300	72.000	71.300	71.600	71.600	143,924
2024-06-05	71.600	72.000	71.200	72.000	72.000	135,833
2024-06-04	71.500	72.000	71.200	71.600	71.600	203,297
2024-06-03	73.000	73.000	71.500	71.500	71.500	159,766
2024-05-31	71.100	73.300	70.600	73.300	73.300	610,362
2024-05-30	71.500	71.500	71.000	71.100	71.100	118,472
2024-05-29	72.000	72.000	71.100	71.600	71.600	124,773
2024-05-28	70.800	72.300	70.800	72.000	72.000	410,427
2024-05-27	70.200	71.000	70.200	70.600	70.600	148,955
2024-05-24	70.400	70.600	70.400	70.500	70.500	102,902
2024-05-23	70.100	71.400	70.100	71.000	71.000	208,821
2024-05-22	70.900	71.600	70.600	71.600	71.600	178,899
2024-05-21	71.700	71.700	70.700	71.200	71.200	148,062
2024-05-20	72.200	72.200	71.200	71.700	71.700	368,768
2024-05-17	71.200	71.600	70.800	71.200	71.200	149,226
2024-05-16	70.600	71.500	70.600	71.200	71.200	478,590
2024-05-15	70.700	70.700	70.000	70.600	70.600	200,506
2024-05-14	70.600	70.600	70.200	70.300	70.300	135,386
2024-05-13	70.100	70.800	70.100	70.200	70.200	120,103
2024-05-10	69.900	70.500	69.800	70.100	70.100	178,216
2024-05-09	70.600	70.900	70.000	70.000	70.000	256,454
2024-05-08	70.700	70.700	70.200	70.700	70.700	230,058
2024-05-07	71.100	71.100	70.000	70.700	70.700	353,578

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-30	4.0000 TWD
2022-04-07	5.0000 TWD
2021-08-20	3.5000 TWD
2020-06-29	3.0000 TWD
2019-07-01	4.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.