Feng Hsin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	69.600	69.900	69.000	69.400	69.400	207,315
2023-08-07	69.000	69.600	68.900	69.600	69.600	191,290
2023-08-04	69.600	69.800	69.000	69.500	69.500	147,935
2023-08-02	68.600	69.900	68.600	68.600	68.600	341,373
2023-08-01	69.200	69.800	68.500	68.900	68.900	234,933
2023-07-31	69.000	70.000	69.000	69.000	69.000	169,614
2023-07-28	69.800	69.800	69.100	69.300	69.300	118,644
2023-07-27	70.100	70.100	69.400	69.800	69.800	103,217
2023-07-26	69.000	70.100	69.000	70.100	70.100	142,327
2023-07-25	69.100	69.600	68.900	68.900	68.900	145,299
2023-07-24	69.400	69.600	69.000	69.200	69.200	213,306
2023-07-21	69.500	69.700	68.500	69.400	69.400	162,567
2023-07-20	68.300	69.200	68.300	68.800	68.800	79,327
2023-07-19	68.800	68.900	68.400	68.500	68.500	153,065
2023-07-18	69.000	69.100	68.800	68.800	68.800	120,538
2023-07-17	69.100	69.600	69.000	69.100	69.100	179,682
2023-07-14	69.500	70.000	69.100	69.100	69.100	124,729
2023-07-13	69.200	70.000	69.100	69.100	69.100	84,199
2023-07-12	69.700	69.800	69.100	69.200	69.200	136,598
2023-07-11	69.900	70.500	69.200	70.500	70.500	120,869
2023-07-10	69.800	69.900	69.000	69.600	69.600	152,358
2023-07-07	70.100	70.100	69.400	70.100	70.100	116,056
2023-07-06	70.500	70.800	70.000	70.200	70.200	192,426
2023-07-05	71.000	71.100	70.600	70.600	70.600	114,601
2023-07-04	71.800	71.800	71.000	71.200	71.200	88,422
2023-07-03	71.500	71.500	70.700	71.500	71.500	96,925
2023-06-30	71.900	71.900	71.100	71.300	71.300	85,288
2023-06-29	71.400	71.900	71.000	71.900	71.900	210,284
2023-06-28	71.000	71.000	70.500	70.900	70.900	53,638
2023-06-27	70.000	70.900	70.000	70.600	70.600	56,477
2023-06-26	70.500	70.700	70.100	70.700	70.700	86,021
2023-06-21	71.400	71.500	70.700	71.300	71.300	164,077
2023-06-20	71.500	72.500	71.100	71.400	71.400	564,878
2023-06-19	69.900	71.600	69.800	71.600	71.600	531,488
2023-06-16	71.000	71.500	69.900	69.900	69.900	455,387
2023-06-15	69.900	70.900	69.700	70.900	70.900	404,098
2023-06-14	69.100	69.700	68.600	69.700	69.700	309,793
2023-06-13	69.000	69.100	68.600	68.600	68.600	180,216
2023-06-12	69.100	69.200	68.900	69.000	69.000	87,041
2023-06-09	69.600	69.600	69.000	69.300	69.300	145,105
2023-06-08	69.100	69.300	68.900	69.000	69.000	128,566
2023-06-07	68.900	69.300	68.800	69.200	69.200	187,230
2023-06-06	68.800	69.300	68.600	69.200	69.200	250,457
2023-06-05	68.500	69.400	68.500	68.800	68.800	145,369
2023-06-02	68.300	68.600	68.000	68.500	68.500	245,348
2023-06-01	68.400	68.400	67.600	68.300	68.300	246,136
2023-05-31	68.000	68.000	67.300	68.000	68.000	628,499
2023-05-30	68.600	68.600	68.000	68.500	68.500	154,817
2023-05-29	68.500	68.500	68.000	68.100	68.100	322,367
2023-05-26	68.400	68.500	67.900	68.500	68.500	190,549
2023-05-25	68.700	68.700	68.200	68.500	68.500	148,076
2023-05-24	68.600	69.300	68.000	68.800	68.800	263,037
2023-05-23	68.200	68.600	67.900	68.600	68.600	121,674
2023-05-22	67.900	68.500	67.900	68.200	68.200	102,069
2023-05-19	68.300	68.300	67.900	68.300	68.300	115,282
2023-05-18	68.200	68.800	67.900	68.500	68.500	252,438
2023-05-17	67.100	68.900	66.900	68.900	68.900	551,445
2023-05-16	66.400	67.500	66.400	67.000	67.000	239,075
2023-05-15	66.500	66.500	65.800	66.400	66.400	307,240
2023-05-12	66.600	66.700	66.300	66.600	66.600	177,490

← NewerPage 14 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.