Feng Hsin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 70.900 | 71.000 | 70.100 | 70.800 | 70.800 | 343,541 |
| 2024-05-03 | 71.100 | 71.100 | 70.500 | 70.800 | 70.800 | 192,228 |
| 2024-05-02 | 70.500 | 71.100 | 70.500 | 70.700 | 70.700 | 248,965 |
| 2024-04-30 | 69.700 | 71.300 | 69.700 | 70.400 | 70.400 | 333,843 |
| 2024-04-29 | 69.700 | 70.200 | 69.000 | 70.200 | 70.200 | 462,569 |
| 2024-04-26 | 68.600 | 69.700 | 68.500 | 69.400 | 69.400 | 297,625 |
| 2024-04-25 | 68.600 | 69.500 | 68.500 | 69.000 | 69.000 | 148,872 |
| 2024-04-24 | 68.700 | 69.000 | 68.400 | 68.600 | 68.600 | 137,794 |
| 2024-04-23 | 68.400 | 68.800 | 68.400 | 68.600 | 68.600 | 128,272 |
| 2024-04-22 | 68.000 | 69.700 | 68.000 | 68.600 | 68.600 | 413,750 |
| 2024-04-19 | 68.500 | 68.500 | 67.300 | 67.900 | 67.900 | 598,251 |
| 2024-04-18 | 67.600 | 69.400 | 67.300 | 68.800 | 68.800 | 388,182 |
| 2024-04-17 | 67.600 | 68.100 | 67.500 | 67.800 | 67.800 | 327,306 |
| 2024-04-16 | 68.800 | 68.800 | 67.200 | 67.800 | 67.800 | 642,383 |
| 2024-04-15 | 68.600 | 69.800 | 68.600 | 68.800 | 68.800 | 327,608 |
| 2024-04-12 | 70.000 | 70.000 | 68.400 | 68.500 | 68.500 | 547,741 |
| 2024-04-11 | 69.900 | 70.200 | 69.500 | 69.500 | 69.500 | 1,105,964 |
| 2024-04-10 | 73.000 | 73.100 | 72.800 | 72.800 | 72.800 | 788,383 |
| 2024-04-09 | 73.300 | 73.300 | 72.600 | 73.000 | 73.000 | 603,356 |
| 2024-04-08 | 73.600 | 74.400 | 73.300 | 73.300 | 73.300 | 702,821 |
| 2024-04-03 | 72.800 | 75.100 | 72.000 | 73.300 | 73.300 | 1,286,452 |
| 2024-04-02 | 71.700 | 71.800 | 71.600 | 71.600 | 71.600 | 248,882 |
| 2024-04-01 | 70.900 | 72.000 | 70.900 | 71.700 | 71.700 | 300,521 |
| 2024-03-29 | 70.900 | 71.100 | 70.800 | 71.000 | 71.000 | 175,693 |
| 2024-03-28 | 70.800 | 71.000 | 70.700 | 70.900 | 70.900 | 253,216 |
| 2024-03-27 | 70.400 | 71.000 | 70.400 | 70.700 | 70.700 | 161,308 |
| 2024-03-26 | 70.900 | 70.900 | 70.400 | 70.800 | 70.800 | 215,831 |
| 2024-03-25 | 70.400 | 70.800 | 70.300 | 70.800 | 70.800 | 144,327 |
| 2024-03-22 | 70.300 | 70.700 | 69.800 | 70.500 | 70.500 | 210,256 |
| 2024-03-21 | 70.800 | 71.000 | 70.300 | 70.300 | 70.300 | 193,297 |
| 2024-03-20 | 70.200 | 70.900 | 69.700 | 70.500 | 70.500 | 258,617 |
| 2024-03-19 | 71.000 | 71.700 | 70.300 | 70.400 | 70.400 | 577,733 |
| 2024-03-18 | 72.000 | 72.200 | 71.300 | 71.300 | 71.300 | 283,405 |
| 2024-03-15 | 71.900 | 72.300 | 71.700 | 72.000 | 72.000 | 379,953 |
| 2024-03-14 | 71.900 | 72.100 | 71.500 | 72.100 | 72.100 | 348,444 |
| 2024-03-13 | 71.500 | 72.200 | 71.500 | 71.900 | 71.900 | 236,026 |
| 2024-03-12 | 71.200 | 72.100 | 71.200 | 72.000 | 72.000 | 187,971 |
| 2024-03-11 | 71.500 | 71.600 | 70.800 | 71.600 | 71.600 | 225,487 |
| 2024-03-08 | 70.300 | 72.100 | 70.200 | 71.600 | 71.600 | 602,268 |
| 2024-03-07 | 69.200 | 71.400 | 69.200 | 70.500 | 70.500 | 445,025 |
| 2024-03-06 | 69.300 | 70.000 | 69.300 | 70.000 | 70.000 | 230,673 |
| 2024-03-05 | 69.400 | 69.900 | 69.100 | 69.700 | 69.700 | 139,645 |
| 2024-03-04 | 68.700 | 69.600 | 68.700 | 69.400 | 69.400 | 238,202 |
| 2024-03-01 | 68.400 | 69.200 | 68.400 | 69.000 | 69.000 | 238,162 |
| 2024-02-29 | 68.800 | 69.900 | 68.200 | 68.200 | 68.200 | 575,230 |
| 2024-02-27 | 68.800 | 69.200 | 68.600 | 68.800 | 68.800 | 123,223 |
| 2024-02-26 | 68.500 | 69.500 | 68.500 | 69.000 | 69.000 | 120,538 |
| 2024-02-23 | 68.800 | 69.000 | 68.600 | 68.800 | 68.800 | 87,602 |
| 2024-02-22 | 69.200 | 69.400 | 68.700 | 69.000 | 69.000 | 143,653 |
| 2024-02-21 | 69.300 | 69.500 | 68.900 | 69.200 | 69.200 | 159,225 |
| 2024-02-20 | 69.800 | 69.800 | 69.200 | 69.200 | 69.200 | 139,858 |
| 2024-02-19 | 69.500 | 70.100 | 69.200 | 70.000 | 70.000 | 225,542 |
| 2024-02-16 | 68.700 | 69.400 | 68.400 | 69.400 | 69.400 | 225,537 |
| 2024-02-15 | 66.400 | 69.100 | 66.400 | 69.100 | 69.100 | 279,755 |
| 2024-02-05 | 68.200 | 68.200 | 67.100 | 67.700 | 67.700 | 69,728 |
| 2024-02-02 | 68.700 | 68.700 | 68.000 | 68.300 | 68.300 | 72,423 |
| 2024-02-01 | 68.600 | 68.600 | 67.000 | 68.500 | 68.500 | 242,308 |
| 2024-01-31 | 69.500 | 69.500 | 67.800 | 67.900 | 67.900 | 224,326 |
| 2024-01-30 | 68.400 | 68.500 | 68.000 | 68.000 | 68.000 | 77,252 |
| 2024-01-29 | 67.700 | 68.400 | 67.500 | 68.400 | 68.400 | 105,853 |
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.