Feng Hsin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	56.800	56.800	56.300	56.500	53.383	102,272
2022-11-02	56.000	57.100	56.000	57.000	53.855	172,426
2022-11-01	56.100	57.000	56.000	56.400	53.288	121,251
2022-10-31	57.200	57.200	56.000	56.300	53.194	294,678
2022-10-28	59.000	59.000	57.000	57.000	53.855	232,283
2022-10-27	57.800	58.700	57.800	58.400	55.178	220,074
2022-10-26	58.500	58.500	57.300	57.700	54.517	150,030
2022-10-25	58.800	58.900	57.300	57.300	54.139	212,599
2022-10-24	57.900	58.400	57.600	58.400	55.178	174,539
2022-10-21	58.200	58.200	57.500	57.600	54.422	78,290
2022-10-20	58.300	58.300	56.900	57.600	54.422	1,049,915
2022-10-19	59.900	59.900	58.500	58.600	55.367	223,660
2022-10-18	59.500	59.900	58.800	59.200	55.934	178,292
2022-10-17	59.100	59.200	58.200	59.000	55.745	96,404
2022-10-14	59.000	59.500	58.600	59.000	55.745	134,457
2022-10-13	59.000	59.500	58.000	58.000	54.800	235,316
2022-10-12	59.500	60.100	58.800	58.800	55.556	365,189
2022-10-11	59.000	59.700	58.900	59.500	56.217	242,012
2022-10-07	60.300	60.700	60.200	60.700	57.351	130,698
2022-10-06	61.700	61.800	60.200	60.400	57.068	141,993
2022-10-05	61.100	61.800	60.400	61.000	57.635	239,364
2022-10-04	59.500	60.800	59.500	60.800	57.446	125,343
2022-10-03	59.500	60.400	59.300	59.500	56.217	168,267
2022-09-30	60.100	60.600	59.000	59.600	56.312	541,158
2022-09-29	59.100	61.000	59.100	60.200	56.879	250,579
2022-09-28	59.600	59.800	58.900	59.100	55.839	349,086
2022-09-27	60.200	60.500	59.200	59.600	56.312	401,847
2022-09-26	61.800	61.800	60.000	60.200	56.879	556,293
2022-09-23	62.100	62.500	62.000	62.100	58.674	257,391
2022-09-22	63.500	63.500	62.200	62.200	58.768	570,464
2022-09-21	64.900	64.900	64.000	64.000	60.469	341,239
2022-09-20	66.100	66.100	64.800	64.900	61.319	157,950
2022-09-19	66.500	66.500	65.000	65.500	61.886	243,098
2022-09-16	64.900	65.900	64.500	65.900	62.264	402,220
2022-09-15	65.100	65.100	64.600	64.900	61.319	243,084
2022-09-14	65.100	65.500	64.500	65.400	61.792	264,395
2022-09-13	65.500	65.900	65.100	65.400	61.792	219,825
2022-09-12	65.900	66.000	65.400	65.700	62.075	195,043
2022-09-08	65.600	66.000	64.800	65.600	61.981	291,616
2022-09-07	65.500	66.200	65.100	65.200	61.603	285,703
2022-09-06	67.000	67.100	65.800	66.000	62.359	175,564
2022-09-05	66.100	66.100	65.600	65.800	62.170	123,994
2022-09-02	66.200	66.800	65.800	66.100	62.453	131,561
2022-09-01	65.800	67.300	65.600	66.100	62.453	350,928
2022-08-31	66.000	67.100	65.700	66.800	63.115	241,849
2022-08-30	66.200	66.400	65.800	66.100	62.453	241,655
2022-08-29	66.100	67.100	66.000	66.500	62.831	374,072
2022-08-26	68.300	68.300	67.500	67.700	63.965	171,662
2022-08-25	67.200	68.000	67.200	67.900	64.154	155,731
2022-08-24	67.800	68.000	66.800	67.500	63.776	246,323
2022-08-23	68.400	68.400	67.300	67.400	63.681	147,553
2022-08-22	67.100	67.400	66.900	67.400	63.681	183,490
2022-08-19	67.700	67.900	67.200	67.400	63.681	142,141
2022-08-18	68.300	68.300	67.700	67.700	63.965	283,070
2022-08-17	68.200	69.100	67.700	67.700	63.965	304,638
2022-08-16	68.500	69.100	68.200	68.300	64.532	329,767
2022-08-15	67.500	68.400	67.200	68.400	64.626	298,893
2022-08-12	66.400	67.700	66.400	67.400	63.681	349,265
2022-08-11	65.600	66.300	65.600	66.200	62.548	182,735
2022-08-10	65.600	65.900	65.400	65.500	61.886	249,707

← NewerPage 17 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.