Feng Hsin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	63.200	64.300	63.200	64.300	64.300	155,020
2025-10-21	63.900	64.200	63.000	63.000	63.000	461,078
2025-10-20	64.400	64.400	63.200	63.900	63.900	361,060
2025-10-17	65.200	65.900	64.300	64.300	64.300	307,866
2025-10-16	66.200	66.800	64.800	64.900	64.900	291,578
2025-10-15	65.200	68.000	64.400	68.000	68.000	488,374
2025-10-14	64.000	65.700	64.000	65.100	65.100	257,001
2025-10-13	65.200	65.200	64.000	64.000	64.000	223,178
2025-10-09	65.100	65.400	64.900	65.200	65.200	67,663
2025-10-08	65.800	65.800	65.000	65.000	65.000	126,000
2025-10-07	65.000	66.000	65.000	65.700	65.700	123,575
2025-10-03	65.200	65.300	64.600	65.000	65.000	143,636
2025-10-02	64.800	65.500	64.500	65.100	65.100	89,000
2025-10-01	65.000	65.500	64.800	64.900	64.900	81,077
2025-09-30	66.200	66.200	64.900	65.300	65.300	155,090
2025-09-29	65.100	65.100	65.100	65.100	65.100	0
2025-09-26	66.000	66.000	64.800	65.100	65.100	227,961
2025-09-25	65.500	66.500	65.400	66.200	66.200	188,006
2025-09-24	64.400	65.300	64.400	65.000	65.000	243,042
2025-09-23	64.100	64.400	64.000	64.000	64.000	122,100
2025-09-22	64.400	64.800	64.200	64.200	64.200	110,077
2025-09-19	64.200	64.900	63.800	64.300	64.300	181,587
2025-09-18	64.300	64.500	64.000	64.000	64.000	155,000
2025-09-17	64.200	65.300	64.000	64.000	64.000	212,050
2025-09-16	64.200	64.600	64.000	64.400	64.400	125,000
2025-09-15	64.900	64.900	64.000	64.100	64.100	162,000
2025-09-12	64.300	64.900	64.300	64.600	64.600	137,206
2025-09-11	65.000	65.000	64.000	64.300	64.300	247,367
2025-09-10	65.000	65.800	64.500	65.300	65.300	160,884
2025-09-09	65.600	65.800	65.200	65.200	65.200	164,749
2025-09-08	64.800	65.800	64.800	65.300	65.300	142,150
2025-09-05	65.300	65.500	64.900	65.500	65.500	142,030
2025-09-04	65.100	65.800	65.100	65.400	65.400	69,485
2025-09-03	64.900	65.400	64.900	65.100	65.100	115,265
2025-09-02	65.600	65.900	65.000	65.000	65.000	229,000
2025-09-01	66.600	66.600	65.500	65.600	65.600	220,076
2025-08-29	66.300	66.800	66.200	66.800	66.800	157,133
2025-08-28	66.600	66.800	66.100	66.400	66.400	91,261
2025-08-27	66.300	67.000	66.300	66.400	66.400	147,067
2025-08-26	67.300	67.300	66.700	66.700	66.700	101,010
2025-08-25	67.900	68.200	67.400	67.600	67.600	132,052
2025-08-22	66.900	68.300	66.100	68.300	68.300	233,050
2025-08-21	67.000	68.000	66.800	67.100	67.100	83,075
2025-08-20	67.800	67.800	66.600	66.900	66.900	96,139
2025-08-19	66.400	68.300	66.400	67.500	67.500	346,000
2025-08-18	67.500	68.500	67.500	67.700	67.700	206,214
2025-08-15	66.600	67.800	66.100	67.800	67.800	248,000
2025-08-14	66.700	67.300	66.300	67.000	67.000	196,145
2025-08-13	67.500	67.500	66.500	66.500	66.500	189,000
2025-08-12	66.700	67.400	66.700	66.800	66.800	100,000
2025-08-11	66.800	67.000	66.000	67.000	67.000	234,075
2025-08-08	66.800	67.300	66.300	67.000	67.000	173,227
2025-08-07	67.300	67.600	66.800	67.300	67.300	165,214
2025-08-06	67.100	67.400	66.600	67.300	67.300	123,000
2025-08-05	66.600	67.200	66.500	66.500	66.500	127,030
2025-08-04	66.700	67.700	66.500	66.700	66.700	185,025
2025-08-01	66.700	68.000	66.700	67.000	67.000	212,673
2025-07-31	68.600	68.600	67.600	67.600	67.600	297,017
2025-07-30	67.800	68.800	67.500	68.100	68.100	264,055
2025-07-29	67.200	68.100	66.400	68.000	68.000	332,014

← NewerPage 5 of 21 · 1,219 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.