Feng Hsin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	65.900	65.900	65.000	65.600	61.981	139,313
2022-08-08	65.200	65.800	64.800	65.800	62.170	232,496
2022-08-05	65.500	65.800	65.200	65.200	61.603	325,187
2022-08-04	65.100	65.500	64.800	65.500	61.886	377,887
2022-08-03	65.500	65.700	64.900	65.100	61.508	372,024
2022-08-02	66.400	66.400	65.300	65.600	61.981	362,391
2022-08-01	66.300	67.900	65.900	66.700	63.020	401,183
2022-07-29	65.300	66.000	65.300	66.000	62.359	85,823
2022-07-28	65.500	65.500	65.100	65.300	61.697	141,390
2022-07-27	65.800	65.800	64.900	65.100	61.508	177,852
2022-07-26	65.300	65.400	65.000	65.300	61.697	194,548
2022-07-25	65.200	65.900	65.200	65.600	61.981	141,681
2022-07-22	65.300	66.100	65.000	65.700	62.075	317,004
2022-07-21	66.300	66.300	65.200	65.300	61.697	298,231
2022-07-20	68.400	68.400	66.100	66.300	62.642	332,506
2022-07-19	68.000	68.500	66.500	68.000	64.248	422,028
2022-07-18	64.600	69.500	64.600	67.500	63.776	585,265
2022-07-15	65.800	65.900	64.900	65.000	61.414	183,692
2022-07-14	65.500	65.800	65.200	65.800	62.170	150,513
2022-07-13	66.600	66.600	65.600	65.800	62.170	264,207
2022-07-12	65.800	65.900	65.500	65.700	62.075	249,969
2022-07-11	66.100	66.500	66.000	66.300	62.642	138,691
2022-07-08	66.100	66.600	66.000	66.200	62.548	219,061
2022-07-07	66.200	66.700	65.800	66.100	62.453	153,716
2022-07-06	68.000	68.000	66.000	66.000	62.359	358,679
2022-07-05	69.500	70.200	67.700	68.000	64.248	191,009
2022-07-04	68.200	68.500	67.600	67.900	64.154	196,305
2022-07-01	68.100	68.500	67.500	67.700	63.965	230,023
2022-06-30	69.200	69.200	67.700	68.400	64.626	397,649
2022-06-29	69.200	69.500	69.100	69.200	65.382	160,528
2022-06-28	71.100	71.100	70.000	70.000	66.138	389,787
2022-06-27	72.100	72.200	71.100	71.400	67.461	374,651
2022-06-24	72.000	73.000	71.000	71.400	67.461	454,078
2022-06-23	72.500	72.800	70.600	72.000	68.028	354,367
2022-06-22	72.900	72.900	70.600	71.800	67.839	222,925
2022-06-21	71.200	72.500	70.500	72.400	68.406	492,599
2022-06-20	74.200	74.200	71.000	71.000	67.083	390,232
2022-06-17	74.000	74.000	72.900	73.600	69.539	464,325
2022-06-16	76.000	76.100	74.000	74.200	70.106	306,512
2022-06-15	76.200	76.700	75.600	75.700	71.523	272,710
2022-06-14	76.300	77.100	75.500	76.300	72.090	305,352
2022-06-13	77.500	78.000	76.300	76.400	72.185	409,678
2022-06-10	77.700	78.200	77.500	77.700	73.413	182,446
2022-06-09	78.200	78.200	77.700	77.700	73.413	141,200
2022-06-08	78.900	78.900	77.800	78.200	73.886	196,166
2022-06-07	77.800	78.500	77.400	78.100	73.791	303,681
2022-06-06	78.900	78.900	77.500	77.600	73.319	124,192
2022-06-02	78.600	78.600	77.500	77.500	73.224	133,406
2022-06-01	79.300	79.600	78.000	78.100	73.791	295,810
2022-05-31	77.500	79.100	76.700	79.100	74.736	810,990
2022-05-30	77.600	77.700	77.100	77.500	73.224	151,517
2022-05-27	77.000	77.000	76.600	77.000	72.752	121,003
2022-05-26	76.900	77.600	76.500	76.700	72.468	251,145
2022-05-25	75.600	77.400	75.400	76.800	72.563	386,562
2022-05-24	75.700	76.000	75.200	75.300	71.146	140,828
2022-05-23	75.500	76.000	75.200	75.700	71.523	129,202
2022-05-20	75.100	75.800	74.900	75.400	71.240	141,426
2022-05-19	76.200	76.200	74.300	74.600	70.484	461,479
2022-05-18	74.400	76.600	74.400	76.200	71.996	400,929
2022-05-17	75.100	75.400	74.000	74.300	70.201	248,177

← NewerPage 18 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.