Feng Hsin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 80.000 | 81.300 | 79.300 | 80.400 | 72.004 | 371,983 |
| 2021-11-10 | 80.100 | 80.600 | 78.900 | 79.300 | 71.018 | 270,398 |
| 2021-11-09 | 79.900 | 80.400 | 78.700 | 79.900 | 71.556 | 411,774 |
| 2021-11-08 | 77.600 | 80.000 | 77.600 | 79.100 | 70.839 | 450,591 |
| 2021-11-05 | 78.500 | 78.800 | 77.400 | 77.500 | 69.406 | 296,131 |
| 2021-11-04 | 79.400 | 79.400 | 78.000 | 78.000 | 69.854 | 199,983 |
| 2021-11-03 | 77.300 | 78.900 | 77.100 | 78.800 | 70.571 | 325,049 |
| 2021-11-02 | 78.900 | 79.000 | 77.100 | 77.300 | 69.227 | 241,637 |
| 2021-11-01 | 79.000 | 79.200 | 78.500 | 78.900 | 70.660 | 196,183 |
| 2021-10-29 | 78.400 | 79.300 | 78.000 | 78.300 | 70.123 | 458,093 |
| 2021-10-28 | 77.000 | 78.600 | 77.000 | 78.400 | 70.212 | 248,038 |
| 2021-10-27 | 77.500 | 77.800 | 77.000 | 77.000 | 68.959 | 198,938 |
| 2021-10-26 | 77.000 | 77.800 | 77.000 | 77.500 | 69.406 | 280,241 |
| 2021-10-25 | 77.700 | 77.700 | 76.500 | 77.100 | 69.048 | 89,491 |
| 2021-10-22 | 76.100 | 78.800 | 76.100 | 76.500 | 68.511 | 639,298 |
| 2021-10-21 | 76.800 | 77.400 | 75.400 | 75.400 | 67.526 | 960,146 |
← NewerPage 21 of 21 · 1,216 trading days
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.