Feng Hsin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	85.000	85.600	84.300	84.800	75.944	299,502
2022-02-14	84.800	85.200	84.200	85.000	76.123	426,447
2022-02-11	85.100	85.400	84.200	84.900	76.034	492,114
2022-02-10	84.800	85.300	84.400	85.100	76.213	443,073
2022-02-09	84.600	84.800	83.800	84.800	75.944	557,599
2022-02-08	84.500	84.500	83.500	84.300	75.496	492,222
2022-02-07	82.900	84.200	82.500	84.100	75.317	805,099
2022-01-26	82.600	83.200	82.000	83.000	74.332	200,333
2022-01-25	82.600	82.600	81.700	82.200	73.616	356,915
2022-01-24	81.900	82.800	81.900	82.700	74.063	242,782
2022-01-21	83.300	83.900	82.000	82.200	73.616	233,164
2022-01-20	82.500	83.400	81.900	83.300	74.601	384,389
2022-01-19	82.000	84.600	81.900	82.500	73.884	238,944
2022-01-18	81.900	82.500	81.900	82.000	73.437	245,441
2022-01-17	82.000	82.400	81.800	82.000	73.437	176,260
2022-01-14	83.200	83.200	82.200	82.200	73.616	145,617
2022-01-13	82.100	83.500	82.100	82.500	73.884	259,601
2022-01-12	82.500	82.500	82.100	82.500	73.884	126,300
2022-01-11	82.000	82.800	81.800	82.500	73.884	278,574
2022-01-10	82.400	83.000	82.000	82.600	73.974	182,988
2022-01-07	83.200	83.800	82.700	83.000	74.332	187,779
2022-01-06	83.700	83.900	83.000	83.200	74.511	119,377
2022-01-05	81.800	83.600	81.800	83.600	74.869	226,259
2022-01-04	82.900	83.500	81.700	82.500	73.884	366,312
2022-01-03	84.600	84.600	82.700	82.900	74.243	138,483
2021-12-30	84.000	84.000	83.500	83.500	74.780	68,379
2021-12-29	83.500	84.000	82.800	84.000	75.228	137,478
2021-12-28	83.600	83.600	83.100	83.100	74.422	141,911
2021-12-27	84.500	84.700	83.500	83.600	74.869	183,198
2021-12-24	85.400	85.400	83.900	84.200	75.407	195,699
2021-12-23	85.600	85.600	84.200	85.000	76.123	220,582
2021-12-22	86.000	86.000	84.600	85.600	76.661	267,002
2021-12-21	85.800	85.800	83.600	85.700	76.750	412,347
2021-12-20	84.800	85.800	84.100	85.800	76.840	1,316,406
2021-12-17	83.000	85.000	82.500	83.800	75.049	1,278,113
2021-12-16	80.600	82.000	80.200	82.000	73.437	686,336
2021-12-15	81.400	81.400	80.300	80.400	72.004	191,329
2021-12-14	80.500	81.200	80.300	80.900	72.451	578,232
2021-12-13	80.000	80.700	80.000	80.500	72.093	352,782
2021-12-10	80.000	80.400	79.600	80.000	71.645	111,141
2021-12-09	80.400	80.600	79.900	80.000	71.645	255,603
2021-12-08	80.800	82.900	79.600	79.900	71.556	740,890
2021-12-07	78.700	79.800	78.700	79.600	71.287	217,914
2021-12-06	79.000	79.400	78.300	78.800	70.571	113,505
2021-12-03	78.700	79.300	78.300	78.900	70.660	114,651
2021-12-02	78.900	79.000	78.200	78.700	70.481	66,407
2021-12-01	77.500	79.600	77.500	79.000	70.750	186,679
2021-11-30	77.700	78.900	77.400	77.400	69.317	254,115
2021-11-29	78.200	78.300	77.000	77.700	69.586	282,513
2021-11-26	79.100	79.100	78.000	78.200	70.033	138,097
2021-11-25	79.900	79.900	79.000	79.100	70.839	70,703
2021-11-24	78.200	79.600	78.200	79.100	70.839	154,436
2021-11-23	78.800	79.200	78.000	78.000	69.854	112,577
2021-11-22	78.000	78.900	77.900	78.800	70.571	92,489
2021-11-19	78.700	79.000	78.100	78.300	70.123	99,404
2021-11-18	78.800	78.900	78.600	78.700	70.481	47,200
2021-11-17	78.200	78.800	77.900	78.800	70.571	157,616
2021-11-16	79.000	79.000	78.200	78.800	70.571	168,472
2021-11-15	79.900	79.900	78.000	78.700	70.481	312,879
2021-11-12	80.600	81.200	79.500	79.900	71.556	313,300

← NewerPage 20 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.