Feng Ching Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 27.150 | 27.300 | 26.500 | 26.850 | 26.850 | 532,000 |
| 2023-02-06 | 25.500 | 27.350 | 25.500 | 27.200 | 27.200 | 1,295,000 |
| 2023-02-03 | 25.300 | 25.300 | 24.700 | 25.000 | 25.000 | 225,000 |
| 2023-02-02 | 25.400 | 25.500 | 25.200 | 25.300 | 25.300 | 93,000 |
| 2023-02-01 | 25.500 | 25.550 | 25.350 | 25.350 | 25.350 | 20,000 |
| 2023-01-31 | 25.600 | 25.750 | 25.000 | 25.500 | 25.500 | 91,000 |
| 2023-01-30 | 26.100 | 26.100 | 25.700 | 25.750 | 25.750 | 88,000 |
| 2023-01-17 | 25.950 | 26.950 | 25.650 | 25.900 | 25.900 | 176,000 |
| 2023-01-16 | 25.500 | 27.000 | 25.350 | 25.900 | 25.900 | 256,000 |
| 2023-01-13 | 25.000 | 25.600 | 25.000 | 25.150 | 25.150 | 87,000 |
| 2023-01-12 | 25.150 | 25.150 | 24.900 | 24.900 | 24.900 | 20,000 |
| 2023-01-11 | 25.200 | 25.200 | 24.850 | 25.150 | 25.150 | 88,000 |
| 2023-01-10 | 25.700 | 25.700 | 25.000 | 25.100 | 25.100 | 39,000 |
| 2023-01-09 | 24.600 | 25.450 | 24.600 | 25.450 | 25.450 | 88,000 |
| 2023-01-06 | 24.050 | 24.550 | 24.000 | 24.550 | 24.550 | 81,000 |
| 2023-01-05 | 24.200 | 24.200 | 24.000 | 24.000 | 24.000 | 19,000 |
| 2023-01-04 | 24.000 | 24.100 | 23.800 | 23.800 | 23.800 | 27,000 |
| 2023-01-03 | 24.650 | 24.650 | 23.900 | 24.000 | 24.000 | 128,000 |
| 2022-12-30 | 24.800 | 24.800 | 24.500 | 24.650 | 24.650 | 19,000 |
| 2022-12-29 | 24.600 | 24.900 | 24.600 | 24.800 | 24.800 | 14,000 |
| 2022-12-28 | 24.800 | 24.900 | 24.550 | 24.900 | 24.900 | 53,000 |
| 2022-12-27 | 25.300 | 25.350 | 24.950 | 25.100 | 25.100 | 80,000 |
| 2022-12-26 | 25.300 | 25.300 | 25.050 | 25.200 | 25.200 | 19,000 |
| 2022-12-23 | 24.750 | 25.300 | 24.750 | 25.300 | 25.300 | 11,000 |
| 2022-12-22 | 25.000 | 25.000 | 24.500 | 24.750 | 24.750 | 86,000 |
| 2022-12-21 | 25.300 | 25.300 | 24.750 | 24.850 | 24.850 | 56,000 |
| 2022-12-20 | 25.000 | 25.700 | 24.500 | 24.950 | 24.950 | 111,000 |
| 2022-12-19 | 25.200 | 25.350 | 25.000 | 25.250 | 25.250 | 72,000 |
| 2022-12-16 | 25.900 | 25.950 | 25.500 | 25.600 | 25.600 | 75,000 |
| 2022-12-15 | 26.000 | 26.000 | 25.700 | 25.900 | 25.900 | 62,000 |
| 2022-12-14 | 26.600 | 26.750 | 25.000 | 26.200 | 26.200 | 226,000 |
| 2022-12-13 | 27.200 | 27.300 | 26.600 | 26.600 | 26.600 | 102,000 |
| 2022-12-12 | 27.500 | 27.900 | 26.750 | 27.200 | 27.200 | 508,000 |
| 2022-12-09 | 25.900 | 27.500 | 25.500 | 27.200 | 27.200 | 506,000 |
| 2022-12-08 | 25.900 | 25.900 | 25.100 | 25.900 | 25.900 | 33,000 |
| 2022-12-07 | 25.150 | 25.900 | 24.350 | 25.600 | 25.600 | 155,000 |
| 2022-12-06 | 25.950 | 26.350 | 25.800 | 25.950 | 25.950 | 150,000 |
| 2022-12-05 | 25.850 | 25.900 | 25.400 | 25.750 | 25.750 | 31,000 |
| 2022-12-02 | 25.300 | 25.800 | 25.200 | 25.800 | 25.800 | 110,000 |
| 2022-12-01 | 25.600 | 25.650 | 25.550 | 25.550 | 25.550 | 14,000 |
| 2022-11-30 | 24.900 | 25.950 | 24.900 | 25.600 | 25.600 | 63,000 |
| 2022-11-29 | 24.100 | 25.700 | 24.100 | 25.700 | 25.700 | 47,000 |
| 2022-11-28 | 24.800 | 24.950 | 24.050 | 24.750 | 24.750 | 50,000 |
| 2022-11-25 | 25.500 | 25.500 | 24.700 | 24.800 | 24.800 | 15,000 |
| 2022-11-24 | 25.000 | 25.250 | 24.950 | 25.000 | 25.000 | 62,000 |
| 2022-11-23 | 25.350 | 25.350 | 24.850 | 25.350 | 25.350 | 44,000 |
| 2022-11-22 | 25.300 | 25.400 | 25.200 | 25.350 | 25.350 | 70,000 |
| 2022-11-21 | 25.400 | 26.000 | 25.000 | 26.000 | 26.000 | 162,000 |
| 2022-11-18 | 26.000 | 26.200 | 25.650 | 25.850 | 25.850 | 149,000 |
| 2022-11-17 | 26.350 | 26.400 | 25.650 | 26.000 | 26.000 | 151,000 |
| 2022-11-16 | 25.750 | 26.000 | 25.200 | 26.000 | 26.000 | 161,000 |
| 2022-11-15 | 26.000 | 26.200 | 25.750 | 26.000 | 26.000 | 116,000 |
| 2022-11-14 | 26.150 | 26.550 | 26.100 | 26.200 | 26.200 | 75,000 |
| 2022-11-11 | 26.000 | 26.700 | 26.000 | 26.150 | 26.150 | 198,000 |
| 2022-11-10 | 26.650 | 26.650 | 25.750 | 25.900 | 25.900 | 204,000 |
| 2022-11-09 | 26.400 | 26.900 | 26.400 | 26.650 | 26.650 | 197,000 |
| 2022-11-08 | 26.200 | 26.650 | 26.200 | 26.400 | 26.400 | 158,000 |
| 2022-11-07 | 26.000 | 26.850 | 25.700 | 26.200 | 26.200 | 217,000 |
| 2022-11-04 | 24.750 | 25.750 | 24.550 | 25.700 | 25.700 | 325,000 |
| 2022-11-03 | 24.550 | 24.750 | 24.500 | 24.750 | 24.750 | 38,000 |
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.