Feng Hsin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	61.100	61.800	60.500	61.400	61.400	412,010
2025-05-02	60.500	61.000	60.200	60.800	60.800	252,132
2025-04-30	61.000	61.200	59.400	60.100	60.100	986,321
2025-04-29	61.300	61.800	61.100	61.400	61.400	222,988
2025-04-28	61.500	61.600	61.100	61.100	61.100	214,826
2025-04-25	61.000	61.600	60.600	61.400	61.400	232,452
2025-04-24	61.000	61.500	60.500	61.100	61.100	202,492
2025-04-23	59.600	60.800	59.600	60.500	60.500	159,929
2025-04-22	59.700	60.100	59.200	59.800	59.800	135,131
2025-04-21	60.200	60.200	59.800	59.800	59.800	201,195
2025-04-18	60.500	60.700	60.100	60.200	60.200	101,022
2025-04-17	61.400	61.400	60.200	60.500	60.500	78,509
2025-04-16	61.000	61.500	60.600	60.800	60.800	257,379
2025-04-15	60.600	62.100	60.600	62.000	62.000	306,433
2025-04-14	59.500	61.400	59.500	60.700	60.700	525,186
2025-04-11	60.400	60.700	58.300	59.700	59.700	498,919
2025-04-10	60.700	60.700	59.300	60.200	60.200	1,060,999
2025-04-09	57.100	57.300	55.100	55.300	55.300	2,345,817
2025-04-08	54.100	58.200	54.100	57.100	57.100	3,248,900
2025-04-07	60.100	60.100	60.100	60.100	60.100	330,604
2025-04-02	68.500	68.500	66.600	66.700	66.700	437,581
2025-04-01	67.200	68.900	67.200	68.600	68.600	518,822
2025-03-31	68.100	68.100	66.800	67.700	67.700	725,780
2025-03-28	68.300	68.900	68.000	68.200	68.200	797,356
2025-03-27	69.000	69.000	67.900	68.500	68.500	2,041,322
2025-03-26	72.000	72.200	71.700	72.000	72.000	1,201,860
2025-03-25	73.800	73.900	71.900	71.900	71.900	791,199
2025-03-24	75.500	75.500	73.200	73.200	73.200	850,058
2025-03-21	75.200	76.000	73.900	74.400	74.400	720,709
2025-03-20	77.600	77.600	75.100	75.200	75.200	536,452
2025-03-19	75.000	76.800	74.900	76.400	76.400	1,287,610
2025-03-18	74.900	74.900	73.800	74.700	74.700	1,037,568
2025-03-17	74.100	74.900	73.700	73.800	73.800	914,998
2025-03-14	72.500	74.300	72.200	74.200	74.200	1,382,896
2025-03-13	72.900	72.900	71.800	71.900	71.900	1,708,751
2025-03-12	72.500	73.100	71.700	72.400	72.400	1,894,452
2025-03-11	73.800	74.600	72.600	72.700	72.700	1,510,872
2025-03-10	75.500	76.000	74.300	74.900	74.900	1,948,537
2025-03-07	74.500	75.000	73.700	74.200	74.200	2,117,186
2025-03-06	74.200	74.600	73.800	74.100	74.100	1,996,188
2025-03-05	72.100	74.400	72.100	73.600	73.600	1,362,321
2025-03-04	71.900	73.100	71.400	72.100	72.100	953,770
2025-03-03	72.300	72.800	71.700	71.800	71.800	607,142
2025-02-27	70.500	73.400	70.500	72.300	72.300	945,142
2025-02-26	72.000	72.600	71.000	71.200	71.200	698,102
2025-02-25	70.400	72.000	70.400	72.000	72.000	1,244,802
2025-02-24	70.700	71.200	70.600	70.900	70.900	590,909
2025-02-21	70.200	71.000	70.200	70.400	70.400	463,569
2025-02-20	70.000	70.900	70.000	70.400	70.400	772,596
2025-02-19	70.400	71.200	69.600	70.000	70.000	927,784
2025-02-18	70.700	71.200	69.900	70.100	70.100	471,998
2025-02-17	72.000	72.400	70.100	70.100	70.100	637,380
2025-02-14	72.400	72.500	71.300	71.400	71.400	505,076
2025-02-13	69.900	71.200	69.800	71.000	71.000	780,422
2025-02-12	69.600	69.600	68.900	68.900	68.900	360,634
2025-02-11	70.200	70.500	68.800	68.800	68.800	525,464
2025-02-10	68.700	70.400	68.600	69.300	69.300	470,403
2025-02-07	68.400	68.900	68.200	68.300	68.300	337,149
2025-02-06	68.400	69.300	68.000	68.500	68.500	342,159
2025-02-05	69.000	69.000	67.700	67.800	67.800	462,659

← NewerPage 7 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.