Feng Ching Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 28.600 | 29.600 | 27.600 | 28.200 | 28.200 | 7,113,000 |
| 2024-07-30 | 26.550 | 27.850 | 26.500 | 27.850 | 27.850 | 1,979,000 |
| 2024-07-29 | 27.800 | 27.850 | 26.500 | 26.700 | 26.700 | 1,047,000 |
| 2024-07-26 | 25.450 | 27.650 | 25.050 | 27.150 | 27.150 | 1,669,000 |
| 2024-07-23 | 25.300 | 26.150 | 25.300 | 25.900 | 25.900 | 462,000 |
| 2024-07-22 | 25.500 | 25.500 | 24.500 | 24.950 | 24.950 | 792,000 |
| 2024-07-19 | 25.900 | 26.550 | 25.100 | 25.400 | 25.400 | 687,000 |
| 2024-07-18 | 26.450 | 26.850 | 25.700 | 25.850 | 25.850 | 618,000 |
| 2024-07-17 | 26.200 | 27.300 | 26.200 | 26.300 | 26.300 | 1,326,000 |
| 2024-07-16 | 25.600 | 25.900 | 25.250 | 25.800 | 25.800 | 470,000 |
| 2024-07-15 | 26.900 | 27.100 | 25.300 | 25.600 | 25.600 | 985,000 |
| 2024-07-12 | 27.000 | 27.700 | 26.200 | 26.500 | 26.500 | 2,398,000 |
| 2024-07-11 | 25.600 | 26.700 | 25.200 | 26.550 | 26.550 | 1,896,000 |
| 2024-07-10 | 25.400 | 25.650 | 24.550 | 25.100 | 25.100 | 1,616,000 |
| 2024-07-09 | 23.950 | 26.200 | 23.650 | 25.450 | 25.450 | 3,258,000 |
| 2024-07-08 | 24.200 | 24.500 | 23.750 | 23.850 | 23.850 | 400,000 |
| 2024-07-05 | 24.250 | 24.450 | 23.750 | 24.200 | 24.200 | 410,000 |
| 2024-07-04 | 24.000 | 24.250 | 23.600 | 23.950 | 23.950 | 416,000 |
| 2024-07-03 | 24.050 | 24.400 | 23.650 | 23.650 | 23.650 | 347,000 |
| 2024-07-02 | 24.250 | 24.600 | 23.600 | 23.650 | 23.650 | 559,000 |
| 2024-07-01 | 25.050 | 25.350 | 24.000 | 24.000 | 24.000 | 620,000 |
| 2024-06-28 | 24.650 | 25.500 | 24.600 | 24.750 | 24.750 | 510,000 |
| 2024-06-27 | 25.100 | 25.650 | 24.500 | 24.500 | 24.500 | 835,000 |
| 2024-06-26 | 25.150 | 25.950 | 24.700 | 25.050 | 25.050 | 1,210,000 |
| 2024-06-25 | 25.500 | 25.800 | 24.600 | 24.800 | 24.800 | 1,759,000 |
| 2024-06-24 | 28.000 | 29.000 | 25.500 | 26.000 | 26.000 | 8,589,000 |
| 2024-06-21 | 24.550 | 27.000 | 23.650 | 27.000 | 27.000 | 3,641,000 |
| 2024-06-20 | 23.850 | 24.850 | 23.850 | 24.550 | 24.550 | 1,044,000 |
| 2024-06-19 | 25.750 | 25.900 | 23.600 | 23.900 | 23.900 | 1,748,000 |
| 2024-06-18 | 24.100 | 25.000 | 23.500 | 25.000 | 25.000 | 1,750,000 |
| 2024-06-17 | 22.900 | 24.750 | 22.600 | 24.150 | 24.150 | 3,119,000 |
| 2024-06-14 | 21.850 | 23.150 | 21.700 | 22.500 | 22.500 | 1,029,000 |
| 2024-06-13 | 22.050 | 22.300 | 21.700 | 21.800 | 21.800 | 452,000 |
| 2024-06-12 | 21.950 | 22.450 | 21.500 | 22.250 | 22.250 | 547,000 |
| 2024-06-11 | 22.750 | 23.000 | 21.600 | 21.850 | 21.850 | 1,070,000 |
| 2024-06-07 | 20.850 | 22.550 | 20.250 | 21.500 | 21.500 | 1,548,000 |
| 2024-06-06 | 20.900 | 21.150 | 20.400 | 20.500 | 20.500 | 279,000 |
| 2024-06-05 | 22.200 | 22.200 | 20.600 | 20.750 | 20.750 | 612,000 |
| 2024-06-04 | 22.400 | 22.400 | 21.850 | 21.850 | 21.850 | 197,000 |
| 2024-06-03 | 23.050 | 23.050 | 22.150 | 22.150 | 22.150 | 321,000 |
| 2024-05-31 | 22.600 | 23.600 | 22.500 | 22.500 | 22.500 | 771,000 |
| 2024-05-30 | 22.400 | 22.450 | 22.050 | 22.450 | 22.450 | 228,000 |
| 2024-05-29 | 22.600 | 22.600 | 22.100 | 22.350 | 22.350 | 214,000 |
| 2024-05-28 | 22.200 | 22.300 | 21.950 | 22.250 | 22.250 | 163,000 |
| 2024-05-27 | 21.900 | 22.850 | 21.650 | 21.950 | 21.950 | 277,000 |
| 2024-05-24 | 21.700 | 22.200 | 21.400 | 21.900 | 21.900 | 226,000 |
| 2024-05-23 | 22.900 | 22.900 | 21.450 | 21.700 | 21.700 | 744,000 |
| 2024-05-22 | 23.000 | 23.300 | 22.550 | 22.750 | 22.750 | 448,000 |
| 2024-05-21 | 23.450 | 24.500 | 23.050 | 23.100 | 23.100 | 958,000 |
| 2024-05-20 | 23.800 | 24.450 | 22.850 | 23.100 | 23.100 | 1,445,000 |
| 2024-05-17 | 23.200 | 23.300 | 22.750 | 22.850 | 22.850 | 416,000 |
| 2024-05-16 | 23.450 | 23.700 | 22.850 | 22.950 | 22.950 | 835,000 |
| 2024-05-15 | 23.900 | 24.300 | 23.300 | 23.350 | 23.350 | 1,476,000 |
| 2024-05-14 | 24.950 | 24.950 | 22.650 | 23.500 | 23.500 | 1,911,000 |
| 2024-05-13 | 23.500 | 25.700 | 22.750 | 24.150 | 24.150 | 3,822,000 |
| 2024-05-10 | 22.100 | 23.500 | 22.000 | 23.500 | 23.500 | 1,719,000 |
| 2024-05-09 | 23.150 | 23.500 | 21.350 | 21.400 | 21.400 | 2,228,000 |
| 2024-05-08 | 24.200 | 24.300 | 22.700 | 23.700 | 23.700 | 2,124,000 |
| 2024-05-07 | 22.700 | 25.050 | 22.700 | 24.250 | 24.250 | 4,289,000 |
| 2024-05-06 | 23.950 | 24.100 | 22.800 | 22.800 | 22.800 | 646,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-12 | 0.9847 TWD |
| 2021-01-07 | 1.9693 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.