Feng Hsin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	69.900	70.400	69.600	70.100	66.232	160,092
2023-02-07	69.900	70.300	69.300	69.900	66.043	336,022
2023-02-06	71.000	71.000	70.100	70.600	66.705	168,501
2023-02-03	69.200	71.000	68.500	71.000	67.083	520,129
2023-02-02	69.600	69.600	68.600	69.500	65.666	205,501
2023-02-01	69.600	71.000	69.200	69.300	65.477	324,203
2023-01-31	68.700	69.100	68.100	69.000	65.193	279,556
2023-01-30	68.000	69.500	67.600	68.700	64.910	746,108
2023-01-17	66.300	66.700	66.000	66.700	63.020	106,118
2023-01-16	66.000	66.300	65.500	66.300	62.642	115,059
2023-01-13	66.600	66.600	65.400	65.900	62.264	113,682
2023-01-12	65.700	66.500	65.500	66.500	62.831	226,698
2023-01-11	65.800	65.800	65.000	65.500	61.886	118,238
2023-01-10	65.200	66.400	65.000	65.100	61.508	236,996
2023-01-09	64.500	65.200	63.700	64.700	61.130	213,637
2023-01-06	63.900	64.000	63.500	63.600	60.091	56,725
2023-01-05	63.800	64.300	63.600	63.900	60.375	113,106
2023-01-04	64.000	64.000	63.000	63.400	59.902	40,969
2023-01-03	63.500	64.000	62.900	63.900	60.375	102,120
2022-12-30	63.300	64.000	63.300	63.700	60.186	68,476
2022-12-29	63.000	63.500	62.300	63.200	59.713	145,025
2022-12-28	64.500	64.700	63.500	64.000	60.469	160,361
2022-12-27	65.400	65.400	64.700	65.000	61.414	83,141
2022-12-26	66.300	66.300	65.000	65.300	61.697	85,615
2022-12-23	64.300	65.900	63.700	65.900	62.264	273,879
2022-12-22	64.200	65.200	64.100	64.700	61.130	92,350
2022-12-21	62.800	64.000	62.800	64.000	60.469	197,741
2022-12-20	64.400	64.700	62.100	62.100	58.674	501,298
2022-12-19	64.800	65.100	64.000	64.000	60.469	309,667
2022-12-16	65.800	66.100	64.800	64.800	61.225	608,297
2022-12-15	66.500	67.300	66.400	66.400	62.737	176,072
2022-12-14	67.000	67.500	66.000	67.500	63.776	271,775
2022-12-13	65.500	67.000	64.900	67.000	63.303	410,828
2022-12-12	66.000	66.000	64.900	65.700	62.075	322,212
2022-12-09	66.500	66.500	65.500	66.500	62.831	95,669
2022-12-08	66.500	66.600	65.500	66.400	62.737	268,476
2022-12-07	67.800	68.200	66.500	67.300	63.587	231,601
2022-12-06	68.000	68.300	67.300	67.900	64.154	326,870
2022-12-05	67.800	67.800	66.200	67.600	63.870	610,320
2022-12-02	67.600	68.000	67.200	67.600	63.870	326,486
2022-12-01	67.000	67.500	66.600	67.400	63.681	440,837
2022-11-30	65.200	67.000	65.200	67.000	63.303	520,583
2022-11-29	63.900	65.200	63.800	65.200	61.603	556,431
2022-11-28	63.700	64.000	63.300	64.000	60.469	459,458
2022-11-25	63.300	64.300	63.100	63.600	60.091	341,237
2022-11-24	62.700	63.300	62.400	63.300	59.808	290,541
2022-11-23	62.700	62.900	62.300	62.500	59.052	29,183
2022-11-22	61.700	62.700	61.700	62.400	58.957	150,443
2022-11-21	60.600	61.800	60.500	61.800	58.390	194,479
2022-11-18	60.300	60.800	60.000	60.800	57.446	160,795
2022-11-17	60.400	61.000	60.100	60.300	56.973	154,949
2022-11-16	61.300	61.600	60.300	60.300	56.973	326,699
2022-11-15	59.700	61.500	59.700	61.300	57.918	348,280
2022-11-14	59.100	60.400	59.000	59.700	56.406	810,949
2022-11-11	58.400	58.800	57.900	58.500	55.272	395,259
2022-11-10	58.600	58.600	57.500	57.700	54.517	164,878
2022-11-09	58.400	58.800	58.000	58.600	55.367	126,001
2022-11-08	58.500	58.500	57.500	58.300	55.083	122,544
2022-11-07	57.000	58.000	57.000	57.800	54.611	112,617
2022-11-04	56.400	57.000	56.300	56.800	53.666	80,118

← NewerPage 16 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.