Feng Hsin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	74.200	75.200	73.500	74.000	69.917	325,771
2022-05-13	73.600	74.400	73.100	73.200	69.161	451,757
2022-05-12	75.800	75.800	73.500	73.500	69.445	402,301
2022-05-11	76.300	77.400	75.500	76.000	71.807	385,771
2022-05-10	76.100	77.900	75.300	77.700	73.413	604,916
2022-05-09	79.100	79.100	77.000	77.100	72.846	394,045
2022-05-06	81.100	81.100	79.800	79.800	75.397	670,419
2022-05-05	81.200	82.200	81.200	82.000	77.476	271,598
2022-05-04	82.100	82.200	81.000	81.000	76.531	310,816
2022-05-03	83.200	83.200	81.900	82.100	77.570	282,685
2022-04-29	83.300	83.300	82.700	83.200	78.610	137,662
2022-04-28	83.100	83.300	82.500	82.600	78.043	233,875
2022-04-27	83.000	83.100	82.000	82.900	78.326	404,654
2022-04-26	85.100	85.600	84.000	84.100	79.460	440,280
2022-04-25	87.000	87.000	85.400	85.400	80.688	443,628
2022-04-22	89.300	89.300	88.200	88.200	83.334	288,276
2022-04-21	91.000	91.000	89.900	90.100	85.129	129,468
2022-04-20	92.000	92.200	89.900	89.900	84.940	442,232
2022-04-19	90.800	91.900	90.200	91.900	86.830	374,672
2022-04-18	90.400	90.700	89.500	89.900	84.940	268,620
2022-04-15	92.000	92.000	90.100	90.100	85.129	307,245
2022-04-14	90.500	91.100	90.100	91.000	85.979	326,397
2022-04-13	89.700	90.800	89.100	90.700	85.696	360,315
2022-04-12	90.000	90.000	88.500	89.900	84.940	441,549
2022-04-11	89.300	90.200	88.500	88.500	83.617	414,394
2022-04-08	88.000	88.600	87.500	88.500	83.617	455,159
2022-04-07	90.700	90.700	87.500	87.500	82.672	1,829,241
2022-04-06	97.500	97.500	95.900	95.900	85.885	2,125,589
2022-04-01	95.200	97.800	95.200	97.000	86.870	622,866
2022-03-31	97.300	98.200	96.500	96.500	86.422	789,740
2022-03-30	96.500	97.500	95.300	97.400	87.228	1,082,387
2022-03-29	96.800	97.100	96.000	96.100	86.064	537,379
2022-03-28	96.600	97.300	94.800	96.800	86.691	501,575
2022-03-25	99.000	99.000	96.100	96.600	86.512	432,008
2022-03-24	97.000	98.900	96.900	98.000	87.766	731,499
2022-03-23	98.500	98.800	95.300	97.000	86.870	799,485
2022-03-22	95.400	98.000	95.400	97.800	87.586	1,294,665
2022-03-21	94.000	95.300	93.700	94.200	84.362	703,075
2022-03-18	91.000	92.400	91.000	91.900	82.303	543,449
2022-03-17	89.700	91.800	89.700	91.600	82.034	614,936
2022-03-16	90.200	90.700	87.000	90.400	80.959	330,408
2022-03-15	91.300	91.500	90.100	90.200	80.780	384,936
2022-03-14	90.000	91.000	90.000	90.800	81.317	407,748
2022-03-11	89.500	90.700	89.000	89.000	79.705	517,553
2022-03-10	87.500	89.200	87.500	89.000	79.705	403,900
2022-03-09	86.000	88.200	85.700	87.500	78.362	585,279
2022-03-08	88.200	89.900	85.200	85.800	76.840	535,665
2022-03-07	85.900	88.200	85.100	88.200	78.989	788,278
2022-03-04	87.000	88.200	87.000	87.200	78.093	263,100
2022-03-03	88.600	88.900	88.000	88.500	79.258	351,750
2022-03-02	87.500	88.600	86.800	88.500	79.258	472,999
2022-03-01	85.200	88.500	85.200	87.500	78.362	758,407
2022-02-25	84.500	85.300	84.300	84.300	75.496	391,429
2022-02-24	85.600	85.600	83.600	84.300	75.496	273,212
2022-02-23	85.600	85.800	85.000	85.600	76.661	156,855
2022-02-22	85.200	85.600	84.000	85.300	76.392	370,189
2022-02-21	84.700	86.000	84.700	85.200	76.302	545,569
2022-02-18	85.800	85.800	84.600	85.000	76.123	269,433
2022-02-17	85.400	85.600	84.800	84.800	75.944	319,785
2022-02-16	85.500	85.600	84.500	85.100	76.213	307,647

← NewerPage 19 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.