Feng Hsin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	68.500	68.500	67.700	68.500	68.500	112,581
2024-01-25	67.500	68.200	66.900	68.200	68.200	200,656
2024-01-24	67.500	67.800	67.000	67.000	67.000	116,965
2024-01-23	66.900	67.900	66.900	67.900	67.900	157,299
2024-01-22	66.100	67.400	66.100	67.400	67.400	111,802
2024-01-19	66.200	66.600	65.600	66.400	66.400	232,973
2024-01-18	66.800	67.100	66.300	66.400	66.400	134,714
2024-01-17	66.000	67.400	66.000	66.800	66.800	349,096
2024-01-16	66.500	66.700	66.100	66.300	66.300	270,756
2024-01-15	66.700	67.400	66.700	67.000	67.000	101,199
2024-01-12	67.000	67.300	66.600	67.300	67.300	100,248
2024-01-11	66.900	67.100	66.500	67.000	67.000	119,648
2024-01-10	67.400	67.400	66.800	66.900	66.900	108,120
2024-01-09	68.200	68.200	67.300	67.500	67.500	106,227
2024-01-08	69.000	69.000	68.200	68.200	68.200	88,889
2024-01-05	69.500	69.500	68.500	68.500	68.500	122,937
2024-01-04	68.100	70.000	68.100	69.000	69.000	453,705
2024-01-03	69.600	69.600	68.400	68.600	68.600	267,311
2024-01-02	69.000	70.000	68.500	69.700	69.700	294,240
2023-12-29	69.300	69.400	68.900	69.100	69.100	132,299
2023-12-28	69.300	69.400	68.900	69.400	69.400	201,104
2023-12-27	69.800	69.800	69.200	69.400	69.400	237,042
2023-12-26	68.800	69.800	68.800	69.800	69.800	549,205
2023-12-25	67.200	68.800	67.200	68.800	68.800	317,200
2023-12-22	68.100	68.500	67.400	67.500	67.500	331,443
2023-12-21	68.800	68.800	68.100	68.200	68.200	269,350
2023-12-20	68.800	69.200	68.100	68.900	68.900	456,707
2023-12-19	68.300	68.800	67.200	68.800	68.800	474,854
2023-12-18	68.200	68.500	67.700	68.300	68.300	479,675
2023-12-15	66.600	68.200	66.600	67.800	67.800	818,271
2023-12-14	65.400	66.300	65.400	66.200	66.200	202,130
2023-12-13	65.700	65.700	65.300	65.400	65.400	177,041
2023-12-12	65.700	65.800	65.400	65.800	65.800	167,443
2023-12-11	66.000	66.200	65.700	65.700	65.700	171,135
2023-12-08	66.500	66.500	65.700	66.000	66.000	323,831
2023-12-07	66.000	66.400	65.800	65.900	65.900	165,767
2023-12-06	66.500	67.000	66.400	66.700	66.700	104,760
2023-12-05	67.000	67.000	66.300	66.400	66.400	151,963
2023-12-04	66.400	67.100	66.300	66.900	66.900	163,649
2023-12-01	66.500	66.700	66.000	66.400	66.400	104,938
2023-11-30	66.500	66.900	66.000	66.000	66.000	120,480
2023-11-29	66.400	66.600	66.100	66.500	66.500	106,026
2023-11-28	65.600	66.500	65.600	66.400	66.400	193,505
2023-11-27	66.200	66.400	65.300	65.500	65.500	109,202
2023-11-24	66.500	66.500	65.700	65.700	65.700	106,266
2023-11-23	65.100	65.900	65.100	65.900	65.900	69,678
2023-11-22	66.000	66.500	65.800	65.900	65.900	120,391
2023-11-21	65.800	66.600	65.600	66.300	66.300	253,749
2023-11-20	65.600	65.900	65.400	65.600	65.600	178,066
2023-11-17	65.600	65.900	65.000	65.500	65.500	241,080
2023-11-16	66.700	66.900	65.400	65.900	65.900	327,956
2023-11-15	65.400	66.900	65.000	66.600	66.600	416,433
2023-11-14	65.100	65.500	64.000	65.400	65.400	405,187
2023-11-13	64.900	65.000	64.200	64.800	64.800	137,403
2023-11-10	64.800	64.800	64.200	64.400	64.400	157,876
2023-11-09	64.400	65.000	63.700	65.000	65.000	277,615
2023-11-08	64.000	64.400	63.600	64.200	64.200	206,954
2023-11-07	64.000	64.000	62.900	63.900	63.900	309,568
2023-11-06	63.400	63.500	63.300	63.500	63.500	201,174
2023-11-03	63.100	63.400	62.900	63.200	63.200	285,827

← NewerPage 12 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.