Feng Ching Metal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.500	15.850	15.500	15.850	15.850	5,000
2024-01-24	15.900	15.900	15.700	15.800	15.800	14,000
2024-01-23	15.800	16.000	15.750	15.900	15.900	28,000
2024-01-22	15.850	15.900	15.700	15.800	15.800	13,000
2024-01-19	15.950	15.950	15.800	15.950	15.950	5,000
2024-01-18	15.900	15.950	15.900	15.950	15.950	17,000
2024-01-17	15.750	16.000	15.500	15.900	15.900	15,000
2024-01-16	15.850	16.400	15.700	16.100	16.100	22,000
2024-01-15	15.250	15.850	15.200	15.850	15.850	19,000
2024-01-12	15.800	15.800	15.250	15.250	15.250	18,000
2024-01-11	15.400	15.800	15.400	15.550	15.550	48,000
2024-01-10	15.300	15.350	15.300	15.350	15.350	37,000
2024-01-09	15.950	15.950	14.650	15.450	15.450	123,000
2024-01-08	16.200	16.300	15.800	15.950	15.950	33,000
2024-01-05	16.200	16.300	16.150	16.300	16.300	22,000
2024-01-04	16.300	16.300	16.200	16.200	16.200	12,000
2024-01-03	16.350	16.400	16.150	16.400	16.400	11,000
2024-01-02	16.400	16.500	16.000	16.500	16.500	20,000
2023-12-29	15.950	16.450	15.950	16.400	16.400	39,000
2023-12-28	16.600	16.600	15.800	16.100	16.100	67,000
2023-12-27	16.400	16.500	16.400	16.500	16.500	2,000
2023-12-26	16.550	16.550	16.350	16.500	16.500	10,000
2023-12-25	16.350	16.900	16.350	16.500	16.500	16,000
2023-12-22	16.650	16.650	16.250	16.350	16.350	15,000
2023-12-21	16.700	17.900	16.350	17.900	17.900	2,000
2023-12-20	16.600	16.600	16.550	16.550	16.550	5,000
2023-12-19	16.750	16.750	16.300	16.500	16.500	40,000
2023-12-18	17.000	17.000	16.850	16.850	16.850	12,000
2023-12-15	16.750	17.000	16.750	16.950	16.950	7,000
2023-12-14	17.450	17.450	16.650	16.850	16.850	20,000
2023-12-13	16.950	17.000	16.700	17.000	17.000	26,000
2023-12-12	17.200	17.600	17.050	17.050	17.050	29,000
2023-12-11	18.350	18.350	17.250	17.250	17.250	73,000
2023-12-08	17.200	17.200	16.550	16.800	16.800	41,000
2023-12-07	17.700	17.700	17.250	17.350	17.350	80,000
2023-12-06	17.100	17.750	16.850	17.350	17.350	86,000
2023-12-05	17.600	17.600	17.000	17.300	17.300	159,000
2023-12-04	17.550	18.250	17.300	17.800	17.800	447,000
2023-12-01	15.450	16.800	15.450	16.800	16.800	317,000
2023-11-30	15.200	15.300	15.000	15.300	15.300	44,000
2023-11-29	15.150	15.150	14.850	15.100	15.100	14,000
2023-11-28	15.150	15.150	15.000	15.000	15.000	2,000
2023-11-27	15.000	15.000	14.900	14.900	14.900	20,000
2023-11-24	14.850	15.000	14.850	14.900	14.900	11,000
2023-11-23	15.000	15.000	14.800	14.900	14.900	20,000
2023-11-22	14.900	15.000	14.850	15.000	15.000	40,000
2023-11-21	14.950	15.000	14.800	14.900	14.900	15,000
2023-11-20	14.800	14.900	14.500	14.900	14.900	52,000
2023-11-17	14.950	14.950	14.800	14.800	14.800	5,000
2023-11-16	15.150	15.150	14.450	14.450	14.450	37,000
2023-11-15	14.800	15.000	14.150	14.950	14.950	98,000
2023-11-14	14.850	15.000	14.850	14.900	14.900	7,000
2023-11-13	15.050	15.250	15.000	15.000	15.000	16,000
2023-11-10	15.100	15.150	15.100	15.100	15.100	18,000
2023-11-09	15.000	15.050	14.600	15.000	15.000	37,000
2023-11-08	15.000	15.000	14.800	15.000	15.000	41,000
2023-11-07	14.950	15.000	14.950	15.000	15.000	11,000
2023-11-06	15.100	15.400	14.950	14.950	14.950	42,000
2023-11-03	14.950	15.250	14.950	14.950	14.950	48,000
2023-11-02	15.000	15.000	14.750	14.850	14.850	24,000

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.