Feng Hsin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 67.900 | 68.200 | 67.200 | 68.200 | 68.200 | 408,586 |
| 2025-02-03 | 67.000 | 67.400 | 66.400 | 67.300 | 67.300 | 316,807 |
| 2025-01-22 | 67.700 | 67.700 | 66.700 | 66.800 | 66.800 | 240,412 |
| 2025-01-21 | 67.100 | 68.000 | 67.000 | 67.300 | 67.300 | 252,087 |
| 2025-01-20 | 66.600 | 67.000 | 66.300 | 66.600 | 66.600 | 238,951 |
| 2025-01-17 | 66.200 | 67.500 | 66.000 | 66.500 | 66.500 | 243,756 |
| 2025-01-16 | 66.100 | 67.300 | 65.900 | 65.900 | 65.900 | 337,927 |
| 2025-01-15 | 64.900 | 66.900 | 64.800 | 65.600 | 65.600 | 423,311 |
| 2025-01-14 | 64.300 | 65.600 | 64.200 | 64.200 | 64.200 | 324,703 |
| 2025-01-13 | 65.300 | 65.300 | 64.200 | 64.300 | 64.300 | 573,612 |
| 2025-01-10 | 65.600 | 66.200 | 65.600 | 65.600 | 65.600 | 388,751 |
| 2025-01-09 | 67.300 | 67.900 | 66.100 | 66.100 | 66.100 | 416,654 |
| 2025-01-08 | 68.100 | 68.800 | 67.300 | 67.300 | 67.300 | 409,301 |
| 2025-01-07 | 67.500 | 68.400 | 67.400 | 68.200 | 68.200 | 125,485 |
| 2025-01-06 | 66.900 | 68.200 | 66.900 | 67.000 | 67.000 | 418,975 |
| 2025-01-03 | 68.300 | 68.500 | 66.900 | 66.900 | 66.900 | 425,626 |
| 2025-01-02 | 69.700 | 69.700 | 68.200 | 68.200 | 68.200 | 416,147 |
| 2024-12-31 | 70.600 | 70.600 | 69.600 | 69.600 | 69.600 | 401,435 |
| 2024-12-30 | 69.900 | 70.800 | 69.800 | 70.600 | 70.600 | 378,536 |
| 2024-12-27 | 70.500 | 70.800 | 69.800 | 69.900 | 69.900 | 525,045 |
| 2024-12-26 | 70.700 | 71.400 | 70.100 | 70.200 | 70.200 | 545,843 |
| 2024-12-25 | 71.300 | 71.700 | 70.500 | 70.500 | 70.500 | 452,379 |
| 2024-12-24 | 72.900 | 73.200 | 71.300 | 71.300 | 71.300 | 2,958,961 |
| 2024-12-23 | 71.300 | 73.700 | 71.300 | 73.700 | 73.700 | 814,852 |
| 2024-12-20 | 71.100 | 72.000 | 71.000 | 71.200 | 71.200 | 767,395 |
| 2024-12-19 | 71.600 | 72.100 | 70.900 | 72.100 | 72.100 | 671,123 |
| 2024-12-18 | 72.300 | 72.600 | 71.600 | 72.600 | 72.600 | 466,119 |
| 2024-12-17 | 73.100 | 73.100 | 72.300 | 72.500 | 72.500 | 364,011 |
| 2024-12-16 | 73.300 | 73.800 | 73.000 | 73.000 | 73.000 | 198,534 |
| 2024-12-13 | 73.800 | 74.200 | 73.400 | 73.400 | 73.400 | 107,202 |
| 2024-12-12 | 73.400 | 74.900 | 73.400 | 74.700 | 74.700 | 194,405 |
| 2024-12-11 | 73.800 | 74.300 | 73.300 | 73.800 | 73.800 | 126,930 |
| 2024-12-10 | 73.400 | 74.000 | 73.200 | 73.900 | 73.900 | 176,667 |
| 2024-12-09 | 74.100 | 74.500 | 73.500 | 73.500 | 73.500 | 168,745 |
| 2024-12-06 | 75.000 | 75.700 | 74.100 | 74.100 | 74.100 | 212,657 |
| 2024-12-05 | 74.500 | 75.200 | 73.400 | 74.800 | 74.800 | 273,983 |
| 2024-12-04 | 74.000 | 75.300 | 73.400 | 74.400 | 74.400 | 444,183 |
| 2024-12-03 | 75.000 | 75.500 | 73.400 | 73.400 | 73.400 | 628,205 |
| 2024-12-02 | 75.100 | 75.900 | 74.900 | 75.000 | 75.000 | 339,166 |
| 2024-11-29 | 75.000 | 76.000 | 74.800 | 74.900 | 74.900 | 294,899 |
| 2024-11-28 | 75.400 | 76.000 | 75.100 | 75.200 | 75.200 | 253,955 |
| 2024-11-27 | 76.400 | 77.000 | 75.300 | 75.300 | 75.300 | 233,033 |
| 2024-11-26 | 77.300 | 77.800 | 76.700 | 77.000 | 77.000 | 189,967 |
| 2024-11-25 | 77.400 | 78.100 | 77.000 | 77.900 | 77.900 | 282,993 |
| 2024-11-22 | 77.100 | 78.100 | 77.000 | 77.100 | 77.100 | 128,260 |
| 2024-11-21 | 77.300 | 77.500 | 76.900 | 77.000 | 77.000 | 177,798 |
| 2024-11-20 | 77.300 | 77.800 | 77.000 | 77.700 | 77.700 | 168,417 |
| 2024-11-19 | 77.500 | 78.500 | 77.200 | 77.900 | 77.900 | 160,956 |
| 2024-11-18 | 76.500 | 78.200 | 76.500 | 78.200 | 78.200 | 132,016 |
| 2024-11-15 | 76.200 | 77.100 | 76.000 | 76.600 | 76.600 | 158,267 |
| 2024-11-14 | 75.900 | 76.900 | 75.900 | 76.600 | 76.600 | 245,781 |
| 2024-11-13 | 78.300 | 78.600 | 76.600 | 76.600 | 76.600 | 361,756 |
| 2024-11-12 | 80.000 | 80.100 | 78.700 | 78.900 | 78.900 | 316,653 |
| 2024-11-11 | 81.400 | 81.400 | 79.400 | 81.200 | 81.200 | 321,933 |
| 2024-11-08 | 80.900 | 81.400 | 80.500 | 81.200 | 81.200 | 181,285 |
| 2024-11-07 | 81.000 | 82.000 | 80.500 | 80.500 | 80.500 | 240,631 |
| 2024-11-06 | 81.500 | 82.200 | 81.000 | 82.200 | 82.200 | 197,077 |
| 2024-11-05 | 80.800 | 82.300 | 80.800 | 82.000 | 82.000 | 211,165 |
| 2024-11-04 | 84.000 | 84.500 | 80.700 | 80.700 | 80.700 | 458,938 |
| 2024-11-01 | 82.700 | 85.100 | 82.700 | 85.100 | 85.100 | 706,831 |
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.