Feng Hsin Steel Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	80.600	81.200	79.500	79.900	71.556	313,300
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
2021-10-20	77.600	77.900	75.400	75.700	67.794	351,529
2021-10-19	77.000	77.900	76.500	77.600	69.496	266,270
2021-10-18	76.800	77.000	75.800	77.000	68.959	200,244
2021-10-15	75.600	76.700	75.600	76.700	68.690	267,408
2021-10-14	74.700	76.000	74.700	75.800	67.884	387,380

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.