Feng Ching Metal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	20.000	20.000	19.500	19.850	19.850	112,000
2023-05-09	20.150	20.150	19.950	20.000	20.000	39,000
2023-05-08	20.500	20.600	20.200	20.350	20.350	37,000
2023-05-05	20.500	21.100	19.850	20.500	20.500	226,000
2023-05-04	20.850	20.850	20.500	20.500	20.500	35,000
2023-05-03	21.000	21.300	20.700	20.850	20.850	86,000
2023-05-02	21.550	21.550	21.200	21.450	21.450	65,000
2023-04-28	21.000	21.750	21.000	21.400	21.400	115,000
2023-04-27	19.900	21.450	19.900	21.000	21.000	85,000
2023-04-26	19.250	19.900	19.150	19.600	19.600	48,000
2023-04-25	19.800	19.900	19.100	19.350	19.350	130,000
2023-04-24	20.300	20.550	20.000	20.000	20.000	155,000
2023-04-21	20.800	21.000	20.550	21.000	21.000	29,000
2023-04-20	21.250	21.250	20.600	21.000	21.000	50,000
2023-04-19	21.200	21.250	20.500	21.250	21.250	66,000
2023-04-18	21.050	21.300	20.950	21.200	21.200	54,000
2023-04-17	20.850	21.200	20.850	21.150	21.150	64,000
2023-04-14	21.950	21.950	20.700	20.900	20.900	275,000
2023-04-13	21.650	22.000	21.650	22.000	22.000	44,000
2023-04-12	21.600	21.950	21.550	21.950	21.950	24,000
2023-04-11	22.800	22.800	21.950	21.950	21.950	98,000
2023-04-10	22.150	23.750	21.850	22.600	22.600	152,000
2023-04-07	21.200	21.950	21.200	21.850	21.850	125,000
2023-04-06	22.500	22.500	20.500	21.200	21.200	324,000
2023-03-31	23.000	23.000	22.000	22.350	22.350	174,000
2023-03-30	23.300	23.300	22.800	23.000	23.000	128,000
2023-03-29	23.400	23.700	23.200	23.600	23.600	176,000
2023-03-28	24.000	24.200	23.900	24.200	24.200	74,000
2023-03-27	24.100	24.250	23.950	24.150	24.150	84,000
2023-03-24	25.100	25.100	24.150	24.300	24.300	89,000
2023-03-23	24.250	24.400	24.200	24.200	24.200	47,000
2023-03-22	24.400	24.500	24.100	24.300	24.300	49,000
2023-03-21	24.450	24.450	24.150	24.250	24.250	44,000
2023-03-20	24.350	24.400	24.100	24.350	24.350	21,000
2023-03-17	24.200	24.200	24.100	24.200	24.200	18,000
2023-03-16	24.100	24.250	24.050	24.200	24.200	43,000
2023-03-15	24.800	24.850	24.450	24.450	24.450	26,000
2023-03-14	24.500	24.700	24.300	24.400	24.400	127,000
2023-03-13	25.050	25.050	24.100	24.950	24.950	143,000
2023-03-10	25.700	25.700	25.150	25.400	25.400	74,000
2023-03-09	25.500	25.950	25.500	25.800	25.800	47,000
2023-03-08	26.000	26.000	25.250	25.800	25.800	163,000
2023-03-07	26.600	27.000	26.000	27.000	27.000	101,000
2023-03-06	26.000	26.600	26.000	26.600	26.600	168,000
2023-03-03	26.450	26.450	26.000	26.000	26.000	68,000
2023-03-02	26.150	26.350	25.900	26.200	26.200	173,000
2023-03-01	26.550	26.550	25.950	26.100	26.100	85,000
2023-02-24	26.600	26.950	26.200	26.350	26.350	112,000
2023-02-23	26.400	26.900	26.350	26.500	26.500	86,000
2023-02-22	26.600	26.600	26.100	26.400	26.400	81,000
2023-02-21	26.600	27.250	26.400	26.600	26.600	169,000
2023-02-20	26.650	27.150	26.300	27.050	27.050	320,000
2023-02-17	26.150	26.650	26.000	26.650	26.650	58,000
2023-02-16	26.350	26.350	26.050	26.100	26.100	173,000
2023-02-15	26.350	26.350	26.200	26.300	26.300	77,000
2023-02-14	26.650	26.650	26.200	26.350	26.350	79,000
2023-02-13	25.800	26.800	25.800	26.400	26.400	254,000
2023-02-10	25.950	26.100	25.600	25.800	25.800	150,000
2023-02-09	26.600	26.700	26.200	26.300	26.300	187,000
2023-02-08	26.850	27.400	26.550	26.750	26.750	204,000

← NewerPage 15 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.