Feng Hsin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 84.300 | 84.300 | 83.400 | 84.000 | 84.000 | 125,266 |
| 2024-10-29 | 83.500 | 83.500 | 82.300 | 83.500 | 83.500 | 368,824 |
| 2024-10-28 | 83.600 | 84.400 | 83.300 | 84.000 | 84.000 | 125,773 |
| 2024-10-25 | 83.700 | 83.800 | 83.100 | 83.500 | 83.500 | 61,423 |
| 2024-10-24 | 83.300 | 83.900 | 83.100 | 83.300 | 83.300 | 103,951 |
| 2024-10-23 | 83.300 | 84.700 | 83.200 | 84.000 | 84.000 | 226,214 |
| 2024-10-22 | 86.400 | 86.400 | 84.100 | 84.200 | 84.200 | 178,434 |
| 2024-10-21 | 86.500 | 87.200 | 85.500 | 86.400 | 86.400 | 224,116 |
| 2024-10-18 | 84.500 | 87.200 | 84.500 | 86.300 | 86.300 | 320,806 |
| 2024-10-17 | 84.000 | 85.500 | 83.900 | 85.500 | 85.500 | 214,376 |
| 2024-10-16 | 83.900 | 84.500 | 81.600 | 84.500 | 84.500 | 694,867 |
| 2024-10-15 | 83.600 | 84.000 | 82.800 | 84.000 | 84.000 | 306,059 |
| 2024-10-14 | 81.700 | 83.600 | 81.700 | 83.600 | 83.600 | 225,142 |
| 2024-10-11 | 84.900 | 84.900 | 82.400 | 82.400 | 82.400 | 285,349 |
| 2024-10-09 | 85.400 | 85.400 | 84.200 | 85.200 | 85.200 | 332,528 |
| 2024-10-08 | 85.800 | 86.200 | 84.800 | 85.000 | 85.000 | 213,040 |
| 2024-10-07 | 86.700 | 87.000 | 85.900 | 86.200 | 86.200 | 435,975 |
| 2024-10-04 | 84.800 | 87.200 | 84.400 | 85.900 | 85.900 | 798,890 |
| 2024-10-01 | 85.600 | 85.600 | 82.800 | 83.300 | 83.300 | 447,481 |
| 2024-09-30 | 84.100 | 85.400 | 84.100 | 85.000 | 85.000 | 375,512 |
| 2024-09-27 | 83.100 | 85.000 | 83.100 | 84.600 | 84.600 | 846,000 |
| 2024-09-26 | 83.100 | 83.500 | 82.800 | 83.000 | 83.000 | 333,663 |
| 2024-09-25 | 82.100 | 83.500 | 82.100 | 83.000 | 83.000 | 293,862 |
| 2024-09-24 | 83.300 | 83.300 | 81.800 | 82.600 | 82.600 | 251,615 |
| 2024-09-23 | 84.900 | 85.300 | 83.600 | 84.100 | 84.100 | 287,480 |
| 2024-09-20 | 84.100 | 84.700 | 84.100 | 84.700 | 84.700 | 525,530 |
| 2024-09-19 | 83.900 | 84.000 | 83.200 | 83.900 | 83.900 | 367,534 |
| 2024-09-18 | 83.000 | 84.800 | 83.000 | 83.500 | 83.500 | 1,125,919 |
| 2024-09-16 | 82.800 | 83.600 | 82.200 | 83.000 | 83.000 | 442,422 |
| 2024-09-13 | 82.300 | 82.800 | 81.900 | 82.800 | 82.800 | 271,409 |
| 2024-09-12 | 82.500 | 82.500 | 81.500 | 82.300 | 82.300 | 250,951 |
| 2024-09-11 | 81.500 | 82.400 | 81.500 | 81.500 | 81.500 | 315,005 |
| 2024-09-10 | 81.300 | 81.600 | 80.500 | 81.600 | 81.600 | 325,342 |
| 2024-09-09 | 80.700 | 81.600 | 79.700 | 80.400 | 80.400 | 447,191 |
| 2024-09-06 | 81.600 | 82.800 | 80.600 | 82.700 | 82.700 | 463,911 |
| 2024-09-05 | 79.900 | 82.400 | 79.900 | 81.700 | 81.700 | 461,826 |
| 2024-09-04 | 78.800 | 82.500 | 78.700 | 79.900 | 79.900 | 743,694 |
| 2024-09-03 | 82.300 | 83.000 | 82.100 | 83.000 | 83.000 | 271,832 |
| 2024-09-02 | 82.900 | 83.000 | 81.900 | 83.000 | 83.000 | 204,123 |
| 2024-08-30 | 82.000 | 82.900 | 82.000 | 82.900 | 82.900 | 380,176 |
| 2024-08-29 | 82.100 | 83.100 | 81.900 | 82.000 | 82.000 | 152,279 |
| 2024-08-28 | 83.000 | 83.100 | 82.400 | 83.100 | 83.100 | 182,043 |
| 2024-08-27 | 81.600 | 83.000 | 81.600 | 83.000 | 83.000 | 260,053 |
| 2024-08-26 | 81.800 | 83.000 | 81.800 | 82.500 | 82.500 | 329,525 |
| 2024-08-23 | 80.800 | 81.800 | 80.700 | 81.800 | 81.800 | 184,198 |
| 2024-08-22 | 80.800 | 81.500 | 80.600 | 81.500 | 81.500 | 166,901 |
| 2024-08-21 | 81.700 | 81.700 | 79.300 | 81.000 | 81.000 | 518,254 |
| 2024-08-20 | 80.800 | 81.500 | 80.400 | 81.000 | 81.000 | 295,538 |
| 2024-08-19 | 81.400 | 81.800 | 80.300 | 81.000 | 81.000 | 268,518 |
| 2024-08-16 | 82.500 | 83.000 | 81.600 | 81.900 | 81.900 | 307,538 |
| 2024-08-15 | 83.000 | 83.500 | 81.600 | 82.200 | 82.200 | 153,803 |
| 2024-08-14 | 81.700 | 82.700 | 81.000 | 82.700 | 82.700 | 729,820 |
| 2024-08-13 | 82.000 | 82.000 | 80.200 | 81.000 | 81.000 | 257,571 |
| 2024-08-12 | 79.500 | 81.900 | 79.500 | 81.800 | 81.800 | 807,228 |
| 2024-08-09 | 78.800 | 80.300 | 78.600 | 79.500 | 79.500 | 453,234 |
| 2024-08-08 | 77.100 | 78.800 | 77.100 | 78.700 | 78.700 | 190,231 |
| 2024-08-07 | 76.100 | 79.400 | 76.100 | 79.200 | 79.200 | 286,767 |
| 2024-08-06 | 77.500 | 77.500 | 75.000 | 77.400 | 77.400 | 422,148 |
| 2024-08-05 | 78.000 | 78.000 | 75.200 | 76.600 | 76.600 | 546,357 |
| 2024-08-02 | 80.200 | 80.200 | 78.800 | 79.400 | 79.400 | 193,053 |
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.