Feng Ching Metal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	18.150	18.650	18.150	18.450	18.450	57,000
2023-08-04	18.350	19.000	18.350	18.550	18.550	828,000
2023-08-02	18.850	20.350	18.850	20.350	20.350	1,168,000
2023-08-01	18.700	18.700	18.400	18.500	18.500	31,000
2023-07-31	18.800	18.900	18.300	18.700	18.700	26,000
2023-07-28	18.450	18.900	18.350	18.800	18.800	64,000
2023-07-27	18.100	18.350	18.100	18.300	18.300	14,000
2023-07-26	18.150	18.150	17.950	18.000	18.000	39,000
2023-07-25	18.400	18.400	17.950	18.050	18.050	38,000
2023-07-24	18.600	18.800	18.350	18.650	18.650	57,000
2023-07-21	18.150	18.350	18.150	18.350	18.350	9,000
2023-07-20	18.500	18.600	18.250	18.250	18.250	16,000
2023-07-19	18.200	18.200	18.150	18.200	18.200	9,000
2023-07-18	18.350	18.350	18.000	18.150	18.150	36,000
2023-07-17	19.050	19.050	18.100	18.400	18.400	90,000
2023-07-14	19.050	19.150	19.050	19.100	19.100	21,000
2023-07-13	19.300	19.300	19.100	19.100	19.100	23,000
2023-07-12	19.050	19.350	18.800	19.200	19.200	30,000
2023-07-11	20.250	20.250	19.000	19.050	19.050	106,000
2023-07-10	20.600	21.200	19.950	20.200	20.200	168,000
2023-07-07	19.400	20.950	19.400	20.550	20.550	340,000
2023-07-06	18.000	19.950	18.000	19.250	19.250	349,000
2023-07-05	17.700	18.150	17.700	18.000	18.000	59,000
2023-07-04	17.900	17.900	17.700	17.700	17.700	19,000
2023-07-03	17.900	18.200	17.800	17.900	17.900	45,000
2023-06-30	17.800	17.900	17.750	17.850	17.850	42,000
2023-06-29	18.650	18.650	17.850	17.900	17.900	122,000
2023-06-28	18.800	18.800	18.200	18.200	18.200	129,000
2023-06-27	18.900	18.950	18.750	18.750	18.750	73,000
2023-06-26	19.200	19.200	18.900	19.100	19.100	44,000
2023-06-21	19.400	19.400	19.100	19.200	19.200	49,000
2023-06-20	19.800	19.800	19.100	19.100	19.100	124,000
2023-06-19	19.800	19.800	19.500	19.750	19.750	54,000
2023-06-16	19.700	20.000	19.700	19.850	19.850	61,000
2023-06-15	20.050	20.050	19.600	19.700	19.700	69,000
2023-06-14	20.050	20.250	20.000	20.000	20.000	49,000
2023-06-13	20.050	20.200	20.000	20.050	20.050	80,000
2023-06-12	20.500	20.700	20.000	20.100	20.100	60,000
2023-06-09	20.300	20.300	20.200	20.300	20.300	27,000
2023-06-08	20.300	20.400	20.300	20.400	20.400	41,000
2023-06-07	20.250	20.600	20.200	20.400	20.400	36,000
2023-06-06	20.200	20.600	20.150	20.250	20.250	32,000
2023-06-05	20.600	20.600	20.200	20.550	20.550	37,000
2023-06-02	20.600	20.900	20.500	20.500	20.500	53,000
2023-06-01	20.700	20.900	20.700	20.900	20.900	29,000
2023-05-31	20.800	20.800	20.500	20.700	20.700	31,000
2023-05-30	20.650	21.100	20.650	20.700	20.700	47,000
2023-05-29	20.700	20.700	20.550	20.600	20.600	30,000
2023-05-26	20.650	20.750	20.500	20.500	20.500	39,000
2023-05-25	20.700	20.850	20.650	20.750	20.750	24,000
2023-05-24	21.100	21.100	21.050	21.050	21.050	2,000
2023-05-23	20.700	20.950	20.650	20.950	20.950	19,000
2023-05-22	21.300	21.300	21.300	21.300	21.300	1,000
2023-05-19	21.700	21.700	21.100	21.300	21.300	42,000
2023-05-18	20.900	22.500	20.500	21.700	21.700	244,000
2023-05-17	20.850	21.150	20.700	20.950	20.950	76,000
2023-05-16	20.900	21.700	20.850	20.850	20.850	55,000
2023-05-15	21.200	21.200	20.800	20.850	20.850	35,000
2023-05-12	20.900	22.250	20.500	21.100	21.100	304,000
2023-05-11	19.600	21.800	19.500	20.800	20.800	249,000

← NewerPage 14 of 21 · 1,220 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.