Feng Hsin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	60.800	61.000	60.200	60.900	60.900	1,129,050
2026-04-24	61.200	61.200	60.800	60.900	60.900	473,108
2026-04-23	61.900	61.900	60.500	61.500	61.500	640,050
2026-04-22	61.900	62.300	61.800	62.000	62.000	437,995
2026-04-21	62.900	62.900	61.900	62.800	62.800	518,000
2026-04-20	62.900	63.000	61.900	62.500	62.500	445,060
2026-04-17	64.200	64.200	62.300	62.900	62.900	392,015
2026-04-16	63.500	63.900	62.900	63.700	63.700	254,015
2026-04-15	63.400	63.800	62.800	63.400	63.400	320,205
2026-04-14	63.500	63.800	63.200	63.600	63.600	253,000
2026-04-13	63.100	63.400	62.700	62.800	62.800	239,011
2026-04-10	63.700	64.300	63.100	63.100	63.100	137,575
2026-04-09	63.900	63.900	63.400	63.900	63.900	154,040
2026-04-08	62.500	63.500	62.500	63.400	63.400	262,000
2026-04-07	62.500	62.800	61.600	62.000	62.000	336,155
2026-04-02	62.800	62.800	61.500	61.600	61.600	480,000
2026-04-01	62.300	62.500	61.600	62.100	62.100	574,000
2026-03-31	61.500	62.200	61.300	61.400	61.400	618,015
2026-03-30	61.700	62.700	61.500	61.700	61.700	596,000
2026-03-27	62.900	63.800	62.100	62.200	62.200	616,004
2026-03-26	64.400	64.500	62.400	62.900	62.900	1,337,125
2026-03-25	68.800	68.800	67.700	68.100	64.800	663,139
2026-03-24	68.000	69.100	67.200	68.600	65.276	569,020
2026-03-23	66.800	68.100	66.800	67.300	64.039	390,111
2026-03-20	67.400	69.300	67.300	68.800	65.466	388,050
2026-03-19	70.100	70.100	67.700	67.700	67.700	632,050
2026-03-18	69.600	70.600	69.000	70.500	70.500	741,200
2026-03-17	67.500	68.800	67.100	68.800	68.800	371,100
2026-03-16	67.300	68.800	67.100	67.900	67.900	399,005
2026-03-13	68.800	69.300	67.100	67.100	67.100	567,793
2026-03-12	69.500	70.200	68.900	68.900	68.900	539,258
2026-03-11	67.700	70.200	67.700	69.800	69.800	735,907
2026-03-10	67.900	68.000	67.500	67.800	67.800	266,988
2026-03-09	65.500	67.300	65.400	67.000	67.000	454,534
2026-03-06	66.000	67.800	66.000	67.800	67.800	138,309
2026-03-05	66.900	67.500	66.100	66.700	66.700	359,200
2026-03-04	67.300	68.000	65.900	65.900	65.900	674,061
2026-03-03	67.900	68.800	67.900	68.300	68.300	266,007
2026-03-02	67.200	68.400	66.600	68.400	68.400	378,150
2026-02-26	68.200	68.200	67.200	67.700	67.700	386,620
2026-02-25	68.100	68.300	67.400	67.700	67.700	312,179
2026-02-24	68.300	68.600	68.000	68.100	68.100	403,090
2026-02-23	68.100	68.100	66.500	68.100	68.100	580,102
2026-02-11	66.000	67.300	66.000	67.300	67.300	332,966
2026-02-10	65.600	66.000	65.400	66.000	66.000	215,100
2026-02-09	65.000	65.500	64.800	65.000	65.000	205,000
2026-02-06	65.900	65.900	64.500	65.000	65.000	270,000
2026-02-05	66.500	66.500	65.500	65.700	65.700	158,047
2026-02-04	65.100	66.100	65.000	66.100	66.100	319,100
2026-02-03	64.400	65.200	64.300	65.100	65.100	165,035
2026-02-02	64.600	65.300	64.400	64.600	64.600	171,077
2026-01-30	65.300	65.700	64.600	64.600	64.600	371,918
2026-01-29	65.000	66.000	64.700	65.500	65.500	494,600
2026-01-28	64.100	64.900	64.000	64.900	64.900	252,200
2026-01-27	64.100	64.400	64.000	64.200	64.200	150,015
2026-01-26	63.500	64.500	63.500	64.100	64.100	208,601
2026-01-23	64.100	64.300	63.500	63.500	63.500	164,515
2026-01-22	63.900	64.200	63.300	63.800	63.800	245,017
2026-01-21	64.000	64.000	63.000	63.200	63.200	333,179
2026-01-20	64.000	64.600	63.900	64.200	64.200	143,070

← NewerPage 3 of 5 · 243 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.