Feng Hsin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	67.200	67.200	66.500	66.700	66.700	244,829
2023-05-10	66.900	67.700	66.800	67.400	67.400	209,643
2023-05-09	67.500	67.700	66.900	66.900	66.900	177,666
2023-05-08	67.200	67.300	66.900	67.200	67.200	274,515
2023-05-05	67.100	67.500	67.000	67.200	67.200	193,149
2023-05-04	67.700	67.700	67.100	67.500	67.500	363,076
2023-05-03	67.800	67.800	67.000	67.200	67.200	159,077
2023-05-02	68.000	68.000	67.300	67.800	67.800	321,050
2023-04-28	67.900	68.000	67.600	68.000	68.000	283,944
2023-04-27	68.300	68.300	67.500	68.000	68.000	195,728
2023-04-26	67.500	68.800	67.100	68.300	68.300	288,997
2023-04-25	68.000	68.000	67.000	67.100	67.100	261,540
2023-04-24	67.900	68.200	67.600	67.600	67.600	187,715
2023-04-21	69.000	69.000	68.100	68.100	68.100	199,049
2023-04-20	70.000	70.000	69.100	69.100	69.100	244,137
2023-04-19	70.400	70.600	69.700	69.700	69.700	386,362
2023-04-18	69.300	69.900	69.300	69.900	69.900	210,645
2023-04-17	69.200	69.900	69.200	69.300	69.300	182,046
2023-04-14	68.700	69.300	68.400	69.200	69.200	170,184
2023-04-13	68.400	68.800	68.100	68.700	68.700	103,559
2023-04-12	68.000	68.500	68.000	68.400	68.400	141,377
2023-04-11	68.000	68.200	67.800	68.200	68.200	126,126
2023-04-10	68.400	68.400	67.700	68.000	68.000	181,590
2023-04-07	68.900	68.900	68.200	68.200	68.200	161,014
2023-04-06	68.100	68.700	67.400	68.700	68.700	546,537
2023-03-31	69.100	69.100	68.000	68.100	68.100	475,168
2023-03-30	68.800	68.800	68.200	68.300	68.300	974,395
2023-03-29	72.600	72.700	72.500	72.500	68.500	705,391
2023-03-28	72.500	72.800	72.200	72.700	68.689	447,015
2023-03-27	72.800	72.800	72.500	72.600	68.595	437,564
2023-03-24	73.000	73.000	72.500	72.900	68.878	235,430
2023-03-23	73.000	73.000	72.500	72.600	68.595	189,298
2023-03-22	72.800	73.000	72.600	72.900	68.878	178,722
2023-03-21	72.900	72.900	72.200	72.800	68.783	189,216
2023-03-20	73.700	73.700	72.600	72.800	68.783	211,615
2023-03-17	72.800	74.000	72.800	73.600	69.539	387,969
2023-03-16	74.000	74.000	72.400	72.700	68.689	535,048
2023-03-15	75.500	75.500	74.200	74.200	70.106	305,486
2023-03-14	75.500	76.200	74.500	74.900	70.768	358,251
2023-03-13	74.700	75.600	74.200	75.500	71.335	587,725
2023-03-10	74.300	74.600	73.600	74.600	70.484	461,447
2023-03-09	75.600	75.600	74.200	74.300	70.201	286,716
2023-03-08	74.500	75.200	74.100	75.200	71.051	317,191
2023-03-07	75.300	75.400	73.800	75.000	70.862	430,769
2023-03-06	73.700	75.700	73.700	75.700	71.523	494,428
2023-03-03	72.400	73.300	72.400	73.300	69.256	462,520
2023-03-02	71.200	72.600	71.100	72.400	68.406	601,565
2023-03-01	71.200	71.200	69.700	70.500	66.610	683,190
2023-02-24	72.400	72.500	71.000	71.200	67.272	408,166
2023-02-23	72.000	72.700	72.000	72.500	68.500	174,637
2023-02-22	71.700	72.000	71.200	72.000	68.028	170,860
2023-02-21	71.600	71.800	71.000	71.800	67.839	108,176
2023-02-20	71.600	71.800	70.700	71.800	67.839	135,211
2023-02-17	72.500	72.500	71.100	71.500	67.555	267,366
2023-02-16	70.500	73.000	70.200	73.000	68.972	642,185
2023-02-15	70.300	70.500	69.700	70.400	66.516	290,710
2023-02-14	70.300	70.400	69.700	70.300	66.421	231,836
2023-02-13	70.000	70.700	69.000	70.300	66.421	210,101
2023-02-10	70.100	70.100	69.200	70.000	66.138	158,871
2023-02-09	69.500	70.400	69.500	69.600	65.760	177,232

← NewerPage 15 of 21 · 1,221 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.