Feng Hsin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	67.200	68.100	66.400	68.000	68.000	332,014
2025-07-28	68.800	68.800	67.100	67.100	67.100	285,388
2025-07-25	68.200	68.800	67.900	68.800	68.800	354,000
2025-07-24	68.000	69.200	67.900	68.400	68.400	319,050
2025-07-23	67.300	68.800	67.300	68.500	68.500	281,115
2025-07-22	66.900	67.200	66.200	67.100	67.100	320,192
2025-07-21	65.500	66.800	65.500	66.200	66.200	226,385
2025-07-18	66.500	66.500	65.200	65.400	65.400	161,012
2025-07-17	66.600	66.600	65.100	66.600	66.600	284,020
2025-07-16	66.000	66.500	65.800	66.000	66.000	164,040
2025-07-15	65.800	66.800	65.600	66.700	66.700	341,896
2025-07-14	66.000	66.800	65.500	66.500	66.500	303,121
2025-07-11	64.300	66.000	64.300	66.000	66.000	295,050
2025-07-10	63.300	64.900	63.100	64.800	64.800	282,000
2025-07-09	65.000	65.100	63.700	63.700	63.700	381,001
2025-07-08	65.800	65.800	64.400	65.300	65.300	495,300
2025-07-07	66.400	66.400	65.400	65.900	65.900	369,080
2025-07-04	67.500	67.600	65.100	66.400	66.400	719,102
2025-07-03	69.200	70.000	68.000	68.000	68.000	978,322
2025-07-02	67.500	69.500	65.500	69.500	69.500	1,016,073
2025-07-01	65.700	67.500	64.500	67.500	67.500	1,183,078
2025-06-30	64.700	65.600	63.700	65.600	65.600	976,067
2025-06-27	63.700	65.000	62.900	65.000	65.000	1,506,201
2025-06-26	62.100	63.200	60.900	63.200	63.200	1,216,050
2025-06-25	60.900	62.600	59.900	62.200	62.200	1,926,000
2025-06-24	60.600	61.400	59.400	60.700	60.700	2,510,001
2025-06-23	60.400	61.000	59.500	60.200	60.200	1,870,087
2025-06-20	63.100	63.100	61.400	61.400	61.400	1,798,108
2025-06-19	63.600	64.200	62.600	62.600	62.600	1,247,050
2025-06-18	64.800	64.800	63.500	63.800	63.800	1,080,500
2025-06-17	63.400	64.600	63.300	63.300	63.300	612,000
2025-06-16	63.400	64.400	63.200	63.300	63.300	198,000
2025-06-13	63.500	64.700	63.000	63.500	63.500	206,000
2025-06-12	65.000	65.000	64.200	64.200	64.200	194,000
2025-06-11	65.100	65.500	64.400	65.300	65.300	365,080
2025-06-10	65.000	66.000	65.000	65.600	65.600	424,089
2025-06-09	64.900	65.300	64.500	65.000	65.000	156,150
2025-06-06	63.300	64.900	63.000	64.200	64.200	197,850
2025-06-05	64.900	65.000	63.000	63.300	63.300	300,081
2025-06-04	66.100	66.700	65.000	65.000	65.000	540,057
2025-06-03	64.300	67.300	64.300	66.400	66.400	1,063,100
2025-06-02	63.300	64.900	62.800	64.100	64.100	945,050
2025-05-29	62.900	63.500	62.500	63.100	63.100	535,010
2025-05-28	62.300	62.700	62.200	62.500	62.500	215,047
2025-05-27	62.700	63.100	62.300	62.300	62.300	285,000
2025-05-26	63.000	63.200	62.200	63.100	63.100	346,124
2025-05-23	61.700	62.700	61.600	62.700	62.700	234,246
2025-05-22	62.100	62.400	61.700	61.700	61.700	114,000
2025-05-21	62.500	62.900	62.000	62.400	62.400	244,080
2025-05-20	62.400	63.000	62.000	62.500	62.500	211,401
2025-05-19	61.500	62.700	61.400	62.300	62.300	325,709
2025-05-16	61.200	61.700	61.000	61.500	61.500	240,000
2025-05-15	61.100	61.500	60.800	61.200	61.200	148,001
2025-05-14	60.700	61.400	60.700	61.300	61.300	242,000
2025-05-13	61.300	61.400	60.800	60.900	60.900	352,000
2025-05-12	61.800	61.800	61.000	61.300	61.300	236,392
2025-05-09	60.300	61.600	60.200	61.500	61.500	209,000
2025-05-08	61.000	61.100	60.200	60.400	60.400	121,220
2025-05-07	61.100	61.300	60.700	60.700	60.700	155,001
2025-05-06	61.300	61.600	60.400	60.700	60.700	344,015

← NewerPage 6 of 21 · 1,220 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.