Feng Ching Metal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	15.000	15.000	14.750	14.850	14.850	24,000
2023-11-01	14.900	15.000	14.900	15.000	15.000	25,000
2023-10-31	15.100	15.150	14.800	14.800	14.800	34,000
2023-10-30	15.250	15.250	15.000	15.000	15.000	14,000
2023-10-27	14.800	15.000	14.800	14.950	14.950	8,000
2023-10-26	15.000	15.000	14.700	14.950	14.950	29,000
2023-10-25	15.300	15.300	14.950	15.000	15.000	10,000
2023-10-24	15.000	15.100	14.900	14.950	14.950	23,000
2023-10-23	15.000	15.300	14.500	15.000	15.000	30,000
2023-10-20	15.300	15.500	15.200	15.200	15.200	46,000
2023-10-19	15.550	15.700	15.300	15.500	15.500	86,000
2023-10-18	16.000	16.000	15.550	15.550	15.550	40,000
2023-10-17	15.800	16.000	15.350	15.600	15.600	10,000
2023-10-16	16.200	16.200	15.650	15.750	15.750	39,000
2023-10-13	16.100	16.350	16.100	16.200	16.200	16,000
2023-10-12	15.550	16.000	15.550	15.800	15.800	18,000
2023-10-11	15.800	15.800	15.000	15.650	15.650	36,000
2023-10-06	16.100	16.300	16.000	16.000	16.000	10,000
2023-10-05	16.250	16.300	16.250	16.300	16.300	3,000
2023-10-04	16.000	16.000	15.850	15.900	15.900	7,000
2023-10-03	16.150	16.150	16.100	16.100	16.100	10,000
2023-10-02	16.350	16.350	16.150	16.250	16.250	14,000
2023-09-28	16.400	16.400	16.300	16.350	16.350	11,000
2023-09-27	16.050	16.350	15.900	16.300	16.300	39,000
2023-09-26	16.150	16.200	16.050	16.050	16.050	30,000
2023-09-25	16.100	16.100	16.050	16.050	16.050	2,000
2023-09-22	15.950	15.950	15.850	15.850	15.850	4,000
2023-09-21	15.750	15.950	15.600	15.950	15.950	47,000
2023-09-20	15.650	15.750	15.400	15.750	15.750	31,000
2023-09-19	15.600	15.750	15.550	15.750	15.750	17,000
2023-09-18	15.550	15.700	15.500	15.700	15.700	52,000
2023-09-15	15.650	15.650	15.550	15.650	15.650	33,000
2023-09-14	15.550	15.750	15.550	15.750	15.750	31,000
2023-09-13	15.400	15.650	15.400	15.650	15.650	10,000
2023-09-12	15.650	15.800	15.650	15.700	15.700	13,000
2023-09-11	15.500	15.700	15.400	15.700	15.700	48,000
2023-09-08	15.700	15.850	15.600	15.700	15.700	29,000
2023-09-07	15.600	15.950	15.500	15.700	15.700	47,000
2023-09-06	15.600	15.750	15.500	15.600	15.600	62,000
2023-09-05	15.800	15.800	15.600	15.650	15.650	50,000
2023-09-04	15.850	15.900	15.800	15.900	15.900	24,000
2023-09-01	15.850	15.850	15.800	15.850	15.850	33,000
2023-08-31	15.700	15.800	15.550	15.700	15.700	22,000
2023-08-30	15.700	15.700	15.400	15.550	15.550	39,000
2023-08-29	15.750	15.750	15.200	15.700	15.700	130,000
2023-08-28	15.750	16.050	15.750	15.750	15.750	24,000
2023-08-25	16.150	16.150	15.700	15.750	15.750	48,000
2023-08-24	16.150	16.250	15.900	15.900	15.900	70,000
2023-08-23	16.300	16.350	16.200	16.200	16.200	17,000
2023-08-22	16.150	16.300	16.100	16.300	16.300	11,000
2023-08-21	16.100	16.150	16.100	16.100	16.100	27,000
2023-08-18	16.100	16.250	16.100	16.200	16.200	20,000
2023-08-17	16.600	16.600	16.100	16.100	16.100	99,000
2023-08-16	16.050	17.250	16.000	16.550	16.550	59,000
2023-08-15	17.050	17.050	16.000	16.100	16.100	401,000
2023-08-14	18.000	18.000	17.000	17.100	17.100	143,000
2023-08-11	18.000	18.200	17.850	18.000	18.000	66,000
2023-08-10	18.550	18.550	18.200	18.200	18.200	36,000
2023-08-09	18.350	20.100	18.350	20.100	20.100	23,000
2023-08-08	18.500	18.800	18.350	18.350	18.350	51,000

← NewerPage 13 of 21 · 1,216 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.