Feng Hsin Steel Co Ltd historical data

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

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

← NewerPage 11 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.