Feng Ching Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 22.600 | 24.900 | 22.600 | 23.500 | 23.500 | 2,825,000 |
| 2024-05-02 | 21.050 | 23.100 | 21.050 | 23.100 | 23.100 | 1,277,000 |
| 2024-04-30 | 22.300 | 22.300 | 20.750 | 21.000 | 21.000 | 532,000 |
| 2024-04-29 | 22.650 | 23.100 | 20.900 | 20.950 | 20.950 | 2,150,000 |
| 2024-04-26 | 20.000 | 21.350 | 20.000 | 21.350 | 21.350 | 901,000 |
| 2024-04-25 | 20.050 | 20.700 | 19.350 | 19.450 | 19.450 | 1,576,000 |
| 2024-04-24 | 20.750 | 21.800 | 20.700 | 20.700 | 20.700 | 977,000 |
| 2024-04-23 | 22.250 | 22.750 | 20.000 | 20.500 | 20.500 | 1,586,000 |
| 2024-04-22 | 22.400 | 23.600 | 21.050 | 22.050 | 22.050 | 2,946,000 |
| 2024-04-19 | 23.950 | 25.650 | 22.000 | 22.050 | 22.050 | 5,575,000 |
| 2024-04-18 | 24.550 | 24.550 | 23.250 | 24.400 | 24.400 | 7,809,000 |
| 2024-04-17 | 22.350 | 22.350 | 22.350 | 22.350 | 22.350 | 423,000 |
| 2024-04-16 | 20.350 | 20.350 | 20.350 | 20.350 | 20.350 | 463,000 |
| 2024-04-15 | 17.100 | 18.500 | 17.050 | 18.500 | 18.500 | 335,000 |
| 2024-04-12 | 16.450 | 17.000 | 16.450 | 16.850 | 16.850 | 84,000 |
| 2024-04-11 | 16.600 | 16.600 | 16.350 | 16.450 | 16.450 | 22,000 |
| 2024-04-10 | 17.050 | 17.250 | 16.550 | 16.600 | 16.600 | 144,000 |
| 2024-04-09 | 16.300 | 17.150 | 16.300 | 16.850 | 16.850 | 131,000 |
| 2024-04-08 | 16.450 | 16.450 | 16.150 | 16.150 | 16.150 | 87,000 |
| 2024-04-03 | 16.200 | 16.450 | 16.200 | 16.450 | 16.450 | 16,000 |
| 2024-04-02 | 16.450 | 16.500 | 16.350 | 16.350 | 16.350 | 67,000 |
| 2024-04-01 | 16.700 | 16.700 | 16.450 | 16.450 | 16.450 | 44,000 |
| 2024-03-29 | 16.600 | 16.650 | 16.350 | 16.600 | 16.600 | 72,000 |
| 2024-03-28 | 17.200 | 17.200 | 16.600 | 16.600 | 16.600 | 113,000 |
| 2024-03-27 | 17.050 | 17.300 | 16.800 | 17.000 | 17.000 | 263,000 |
| 2024-03-26 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2024-03-25 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2024-03-22 | 15.050 | 16.000 | 14.900 | 15.900 | 15.900 | 62,000 |
| 2024-03-21 | 15.100 | 15.100 | 14.950 | 14.950 | 14.950 | 38,000 |
| 2024-03-20 | 15.100 | 15.100 | 14.900 | 15.000 | 15.000 | 65,000 |
| 2024-03-19 | 14.950 | 15.200 | 14.950 | 14.950 | 14.950 | 86,000 |
| 2024-03-18 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 0 |
| 2024-03-15 | 15.300 | 15.350 | 15.000 | 15.350 | 15.350 | 45,000 |
| 2024-03-14 | 15.750 | 15.750 | 15.400 | 15.450 | 15.450 | 48,000 |
| 2024-03-13 | 15.850 | 15.900 | 15.300 | 15.900 | 15.900 | 70,000 |
| 2024-03-12 | 16.150 | 16.150 | 15.950 | 16.000 | 16.000 | 39,000 |
| 2024-03-11 | 16.600 | 16.600 | 16.150 | 16.150 | 16.150 | 35,000 |
| 2024-03-08 | 16.750 | 16.750 | 16.050 | 16.450 | 16.450 | 117,000 |
| 2024-03-07 | 16.900 | 16.900 | 16.550 | 16.900 | 16.900 | 69,000 |
| 2024-03-06 | 16.500 | 16.750 | 16.400 | 16.600 | 16.600 | 85,000 |
| 2024-03-05 | 16.500 | 16.700 | 16.500 | 16.600 | 16.600 | 17,000 |
| 2024-03-04 | 16.400 | 16.700 | 16.200 | 16.650 | 16.650 | 77,000 |
| 2024-03-01 | 16.350 | 16.600 | 16.350 | 16.400 | 16.400 | 37,000 |
| 2024-02-29 | 16.250 | 16.450 | 16.100 | 16.350 | 16.350 | 53,000 |
| 2024-02-27 | 16.550 | 16.550 | 16.350 | 16.500 | 16.500 | 22,000 |
| 2024-02-26 | 16.550 | 16.700 | 16.050 | 16.500 | 16.500 | 73,000 |
| 2024-02-23 | 17.150 | 17.150 | 16.600 | 16.750 | 16.750 | 25,000 |
| 2024-02-22 | 17.200 | 17.200 | 16.300 | 16.850 | 16.850 | 42,000 |
| 2024-02-21 | 17.050 | 17.600 | 16.900 | 17.050 | 17.050 | 77,000 |
| 2024-02-20 | 16.700 | 17.400 | 16.700 | 17.100 | 17.100 | 179,000 |
| 2024-02-19 | 16.150 | 16.800 | 16.050 | 16.700 | 16.700 | 86,000 |
| 2024-02-16 | 15.200 | 16.100 | 14.900 | 15.900 | 15.900 | 131,000 |
| 2024-02-15 | 15.600 | 15.650 | 15.000 | 15.100 | 15.100 | 147,000 |
| 2024-02-05 | 15.950 | 15.950 | 15.350 | 15.550 | 15.550 | 84,000 |
| 2024-02-02 | 15.750 | 15.800 | 15.750 | 15.800 | 15.800 | 14,000 |
| 2024-02-01 | 15.750 | 16.250 | 15.600 | 15.750 | 15.750 | 77,000 |
| 2024-01-31 | 15.750 | 15.950 | 15.400 | 15.800 | 15.800 | 50,000 |
| 2024-01-30 | 16.000 | 16.000 | 15.700 | 15.800 | 15.800 | 4,000 |
| 2024-01-29 | 15.750 | 15.800 | 15.500 | 15.800 | 15.800 | 39,000 |
| 2024-01-26 | 15.950 | 16.200 | 15.800 | 15.900 | 15.900 | 27,000 |
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.