Feng Hsin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	66.500	66.700	66.100	66.100	66.100	145,730
2026-10-16	66.400	67.200	66.400	66.500	66.500	416,189
2026-10-15	65.100	66.400	65.000	66.100	66.100	714,070
2026-10-14	64.700	65.200	64.500	64.500	64.500	194,200
2026-10-13	64.200	65.000	64.200	65.000	65.000	229,082
2026-10-12	65.000	65.000	64.400	65.000	65.000	221,026
2026-10-08	64.500	65.000	64.500	65.000	65.000	59,000
2026-10-07	64.800	65.100	64.500	64.500	64.500	152,300
2026-10-06	63.800	64.800	63.800	64.800	64.800	160,005
2026-10-05	64.000	64.400	63.800	63.800	63.800	134,030
2026-10-02	64.200	64.200	63.700	63.800	63.800	198,399
2026-10-01	64.300	64.300	63.900	64.200	64.200	75,030
2026-09-30	63.200	64.300	63.200	64.200	64.200	266,000
2026-09-29	64.600	64.600	63.100	63.100	63.100	267,535
2026-09-24	64.000	64.500	63.900	64.500	64.500	41,000
2026-09-23	64.600	64.600	64.000	64.200	64.200	35,000
2026-09-22	64.700	64.700	64.000	64.200	64.200	101,000
2026-09-21	65.200	65.200	63.800	64.700	64.700	161,000
2026-09-18	64.200	65.000	64.200	65.000	65.000	186,034
2026-09-17	63.800	64.300	63.800	64.200	64.200	59,000
2026-09-16	64.800	64.800	63.600	63.700	63.700	257,138
2026-09-15	63.900	64.500	63.900	64.500	64.500	89,238
2026-09-14	64.000	64.600	63.800	64.600	64.600	111,130
2026-09-11	64.200	64.600	64.100	64.400	64.400	187,041
2026-09-10	64.300	64.900	64.300	64.700	64.700	112,000
2026-09-09	64.100	64.900	64.100	64.900	64.900	58,000
2026-09-08	64.700	65.000	64.200	64.700	64.700	156,050
2026-09-07	65.200	65.200	63.800	64.700	64.700	202,187
2026-09-04	64.400	64.900	64.100	64.900	64.900	190,058
2026-09-03	64.200	64.500	63.900	64.400	64.400	122,000
2026-09-02	63.800	64.500	63.800	64.400	64.400	171,000
2026-09-01	63.800	64.500	63.800	64.200	64.200	172,087
2026-08-31	64.500	64.500	63.800	63.800	63.800	170,160
2026-08-28	65.100	65.100	64.000	64.500	64.500	214,000
2026-08-27	65.000	65.700	64.900	65.200	65.200	237,000
2026-08-26	64.200	64.900	64.200	64.900	64.900	126,506
2026-08-25	64.500	64.700	64.300	64.700	64.700	84,050
2026-08-24	64.800	64.800	64.200	64.700	64.700	95,000
2026-08-21	64.400	64.800	64.100	64.800	64.800	108,050
2026-08-20	63.700	64.800	63.700	64.500	64.500	165,012
2026-08-19	63.300	64.100	62.800	63.700	63.700	373,515
2026-08-18	62.500	63.200	62.500	63.100	63.100	118,000
2026-08-17	62.000	63.300	62.000	63.200	63.200	195,285
2026-08-14	63.800	63.800	62.400	62.400	62.400	384,080
2026-08-13	64.000	64.000	63.500	63.600	63.600	150,238
2026-08-12	64.800	64.800	63.500	63.500	63.500	292,060
2026-08-11	65.500	65.600	64.300	64.600	64.600	301,703
2026-08-10	66.500	66.500	65.500	65.900	65.900	165,010
2026-08-07	65.400	65.800	65.200	65.800	65.800	209,130
2026-08-06	63.000	65.300	63.000	65.000	65.000	381,198
2026-08-05	64.500	64.500	63.500	63.500	63.500	361,187
2026-08-04	63.300	64.600	62.500	63.800	63.800	391,173
2026-08-03	64.600	65.900	64.400	65.400	65.400	349,506
2026-07-31	65.500	67.600	65.200	65.200	65.200	602,241
2026-07-30	65.900	66.700	65.500	66.500	66.500	679,100
2026-07-29	64.500	66.900	64.500	65.600	65.600	717,024
2026-07-28	64.600	64.600	64.000	64.600	64.600	426,026
2026-07-27	64.200	64.800	64.200	64.500	64.500	459,026
2026-07-24	62.900	64.100	62.900	63.800	63.800	262,110
2026-07-23	63.000	63.500	62.900	63.500	63.500	177,115

Page 1 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.