Feng Hsin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	63.200	65.200	63.200	64.200	64.200	349,000
2026-01-16	64.700	64.700	63.800	63.900	63.900	178,300
2026-01-15	64.100	64.900	63.500	64.200	64.200	736,017
2026-01-14	64.000	65.600	63.900	65.600	65.600	814,332
2026-01-13	62.800	63.800	62.800	63.700	63.700	335,025
2026-01-12	62.900	63.800	62.700	63.600	63.600	349,278
2026-01-09	62.200	62.600	61.900	62.600	62.600	220,090
2026-01-08	62.500	63.200	62.400	62.400	62.400	263,005
2026-01-07	62.100	62.900	61.800	62.500	62.500	269,000
2026-01-06	61.900	62.100	61.700	61.900	61.900	143,000
2026-01-05	61.900	62.100	61.500	61.900	61.900	178,165
2026-01-02	61.900	61.900	61.300	61.800	61.800	117,081
2025-12-31	61.900	61.900	61.200	61.300	61.300	152,000
2025-12-30	61.600	61.600	61.000	61.300	61.300	401,060
2025-12-29	61.300	62.000	61.300	62.000	62.000	291,000
2025-12-26	61.900	61.900	61.000	61.000	61.000	431,016
2025-12-24	61.600	61.800	61.300	61.500	61.500	476,050
2025-12-23	62.400	62.600	61.200	61.800	61.800	543,416
2025-12-22	63.200	63.200	62.100	62.500	62.500	474,000
2025-12-19	62.300	63.900	61.900	63.900	63.900	693,837
2025-12-18	63.600	63.600	62.000	62.500	62.500	463,000
2025-12-17	64.500	64.600	63.300	63.400	63.400	405,133
2025-12-16	63.100	64.300	63.100	64.300	64.300	457,178
2025-12-15	63.300	64.100	63.300	64.100	64.100	147,017
2025-12-12	64.000	64.200	63.100	63.200	63.200	137,000
2025-12-11	63.500	64.300	63.300	63.300	63.300	128,096
2025-12-10	63.200	63.500	63.000	63.100	63.100	113,000
2025-12-09	62.600	63.100	62.400	63.100	63.100	139,008
2025-12-08	63.000	63.200	62.700	62.800	62.800	103,000
2025-12-05	63.200	63.800	62.800	63.000	63.000	207,000
2025-12-04	64.500	64.500	63.300	63.900	63.900	152,000
2025-12-03	64.600	64.600	64.000	64.500	64.500	149,000
2025-12-02	64.300	64.700	64.200	64.600	64.600	299,078
2025-12-01	62.100	64.000	62.100	64.000	64.000	372,050
2025-11-28	62.300	63.100	62.200	62.800	62.800	241,032
2025-11-27	62.000	62.700	62.000	62.700	62.700	169,000
2025-11-26	62.600	62.900	62.100	62.300	62.300	139,000
2025-11-25	62.900	62.900	61.900	62.400	62.400	217,083
2025-11-24	62.700	63.000	62.000	63.000	63.000	456,132
2025-11-21	62.100	62.600	61.500	62.300	62.300	262,068
2025-11-20	61.100	61.700	61.100	61.600	61.600	182,000
2025-11-19	61.800	61.900	60.500	60.700	60.700	310,206
2025-11-18	62.500	62.500	60.400	61.300	61.300	670,052
2025-11-17	63.800	63.800	62.700	63.000	63.000	215,017
2025-11-14	63.900	64.300	63.500	64.300	64.300	151,000
2025-11-13	64.100	64.100	63.500	63.900	63.900	106,000
2025-11-12	63.700	64.400	63.500	63.900	63.900	126,002
2025-11-11	63.700	63.700	63.300	63.300	63.300	81,079
2025-11-10	64.000	64.100	63.300	63.900	63.900	99,992
2025-11-07	63.800	64.500	63.700	64.000	64.000	171,000
2025-11-06	62.900	63.900	62.400	63.900	63.900	202,230
2025-11-05	62.500	62.600	61.900	62.300	62.300	162,103
2025-11-04	63.300	63.400	62.000	62.500	62.500	296,011
2025-11-03	63.500	63.500	62.800	62.900	62.900	172,079
2025-10-31	63.700	64.300	63.300	63.300	63.300	297,000
2025-10-30	64.000	64.000	63.300	63.300	63.300	165,300
2025-10-29	64.400	64.600	63.500	63.700	63.700	175,000
2025-10-28	65.500	65.500	64.100	64.200	64.200	118,146
2025-10-27	64.800	65.400	64.000	65.100	65.100	432,000
2025-10-23	64.400	64.500	63.700	63.900	63.900	213,004

← NewerPage 4 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.