Feng Hsin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	63.100	63.400	62.900	63.200	63.200	285,827
2023-11-02	62.900	63.000	62.800	62.900	62.900	91,138
2023-11-01	63.000	63.000	62.200	62.900	62.900	229,068
2023-10-31	63.200	63.300	62.500	62.900	62.900	102,867
2023-10-30	62.600	63.000	62.200	63.000	63.000	183,742
2023-10-27	63.000	63.000	62.400	62.500	62.500	181,799
2023-10-26	63.000	63.000	62.100	62.500	62.500	167,212
2023-10-25	63.300	63.300	62.200	63.000	63.000	159,879
2023-10-24	62.400	63.000	61.800	62.700	62.700	366,976
2023-10-23	63.600	63.600	62.300	62.400	62.400	400,236
2023-10-20	64.600	64.600	63.000	63.600	63.600	300,098
2023-10-19	64.600	64.600	63.800	64.200	64.200	167,946
2023-10-18	64.200	65.000	63.700	65.000	65.000	923,364
2023-10-17	64.700	64.700	63.900	64.200	64.200	405,455
2023-10-16	65.400	65.400	63.300	64.800	64.800	300,580
2023-10-13	65.100	65.400	64.800	65.400	65.400	179,341
2023-10-12	65.300	65.600	64.600	65.600	65.600	168,333
2023-10-11	65.300	65.400	64.700	65.300	65.300	241,363
2023-10-06	65.200	65.200	64.800	64.800	64.800	221,427
2023-10-05	65.700	65.700	64.500	65.200	65.200	549,721
2023-10-04	66.400	66.400	65.100	65.700	65.700	378,504
2023-10-03	66.800	67.000	66.500	66.700	66.700	60,389
2023-10-02	66.500	67.200	66.300	67.200	67.200	218,569
2023-09-28	66.700	67.200	66.600	67.200	67.200	122,766
2023-09-27	67.000	67.000	66.400	66.600	66.600	177,568
2023-09-26	67.400	67.400	66.800	67.400	67.400	200,464
2023-09-25	66.600	68.000	66.600	68.000	68.000	231,065
2023-09-22	67.000	67.000	66.500	66.500	66.500	246,697
2023-09-21	67.000	67.000	66.600	67.000	67.000	149,734
2023-09-20	67.800	67.800	67.000	67.400	67.400	163,307
2023-09-19	67.300	67.500	66.900	67.500	67.500	185,400
2023-09-18	66.900	67.300	66.600	67.200	67.200	220,582
2023-09-15	67.300	67.300	66.800	66.800	66.800	206,020
2023-09-14	67.000	67.400	67.000	67.200	67.200	180,104
2023-09-13	67.500	67.500	66.600	67.200	67.200	169,434
2023-09-12	66.800	67.500	66.300	67.000	67.000	199,354
2023-09-11	67.200	67.200	66.300	66.700	66.700	241,447
2023-09-08	67.000	67.400	66.800	67.200	67.200	183,849
2023-09-07	67.400	67.500	67.200	67.200	67.200	166,632
2023-09-06	68.300	68.300	67.500	67.900	67.900	118,479
2023-09-05	68.400	68.600	68.000	68.400	68.400	141,421
2023-09-04	68.000	69.100	68.000	68.400	68.400	128,503
2023-09-01	67.500	68.500	67.500	68.100	68.100	107,172
2023-08-31	67.600	67.600	67.000	67.400	67.400	190,822
2023-08-30	67.500	67.800	67.100	67.600	67.600	119,743
2023-08-29	67.200	67.500	66.900	67.100	67.100	165,225
2023-08-28	67.500	68.000	67.000	67.600	67.600	260,115
2023-08-25	67.700	67.900	67.500	67.600	67.600	75,718
2023-08-24	68.000	68.100	67.600	67.800	67.800	130,482
2023-08-23	68.100	68.700	67.600	68.500	68.500	132,998
2023-08-22	68.900	68.900	67.600	67.600	67.600	103,549
2023-08-21	68.200	68.500	67.600	68.100	68.100	174,624
2023-08-18	67.100	67.900	67.100	67.500	67.500	113,065
2023-08-17	67.400	67.800	66.600	67.200	67.200	301,506
2023-08-16	67.800	67.900	67.300	67.800	67.800	174,486
2023-08-15	68.200	68.600	68.000	68.000	68.000	99,409
2023-08-14	68.500	68.500	67.900	68.100	68.100	141,246
2023-08-11	69.100	69.100	68.100	68.500	68.500	58,564
2023-08-10	68.600	68.600	68.100	68.300	68.300	130,902
2023-08-09	69.500	69.500	68.600	68.600	68.600	169,763

← NewerPage 13 of 21 · 1,216 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.