Feng Ching Metal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	24.450	24.750	24.400	24.450	24.450	93,000
2022-11-01	24.950	24.950	24.300	24.450	24.450	70,000
2022-10-31	24.000	24.800	24.000	24.450	24.450	144,000
2022-10-28	23.450	24.350	23.300	24.100	24.100	107,000
2022-10-27	24.100	24.100	23.650	23.950	23.950	29,000
2022-10-26	23.400	23.850	22.600	23.600	23.600	72,000
2022-10-25	24.200	24.200	23.050	23.450	23.450	69,000
2022-10-24	25.400	25.400	24.000	24.200	24.200	100,000
2022-10-21	24.500	24.750	24.200	24.650	24.650	53,000
2022-10-20	25.000	25.000	24.550	24.800	24.800	56,000
2022-10-19	26.500	26.500	24.950	25.000	25.000	224,000
2022-10-18	26.000	26.000	25.750	25.950	25.950	35,000
2022-10-17	25.300	26.250	25.050	25.800	25.800	197,000
2022-10-14	26.000	26.400	25.650	26.000	26.000	80,000
2022-10-13	25.650	26.700	24.900	25.500	25.500	235,000
2022-10-12	24.800	25.800	24.800	25.650	25.650	58,000
2022-10-11	26.800	26.800	25.000	25.600	25.600	132,000
2022-10-07	26.300	27.700	25.500	27.200	27.200	216,000
2022-10-06	26.200	26.300	25.650	25.700	25.700	128,000
2022-10-05	26.800	26.800	26.200	26.250	26.250	104,000
2022-10-04	26.300	26.700	26.050	26.200	26.200	67,000
2022-10-03	26.500	26.900	25.700	26.050	26.050	220,000
2022-09-30	24.600	26.100	24.000	25.700	25.700	352,000
2022-09-29	25.200	25.800	23.750	24.600	24.600	475,000
2022-09-28	28.000	28.000	25.050	25.050	25.050	1,159,000
2022-09-27	27.750	28.150	27.650	27.800	27.800	239,000
2022-09-26	28.100	28.500	27.500	28.050	28.050	435,000
2022-09-23	27.800	28.500	27.800	28.500	28.500	562,000
2022-09-22	27.500	28.250	27.450	28.000	28.000	472,000
2022-09-21	28.000	28.000	27.050	27.500	27.500	301,000
2022-09-20	28.300	28.500	27.000	27.550	27.550	564,000
2022-09-19	28.500	28.550	27.750	28.000	28.000	721,000
2022-09-16	26.600	28.400	26.600	28.300	28.300	1,779,000
2022-09-15	25.300	27.600	25.300	26.450	26.450	1,762,000
2022-09-14	24.100	25.500	24.000	25.250	25.250	976,000
2022-09-13	24.050	25.400	24.050	24.800	24.800	1,354,000
2022-09-12	23.300	23.850	23.100	23.850	23.850	588,000
2022-09-08	23.900	24.700	22.850	23.200	23.200	2,902,000
2022-09-07	21.400	23.200	20.900	23.200	23.200	1,784,000
2022-09-06	21.650	22.100	21.100	21.100	21.100	188,000
2022-09-05	22.000	22.450	21.600	21.650	21.650	274,000
2022-09-02	21.750	22.150	21.700	22.000	22.000	452,000
2022-09-01	20.900	22.400	20.500	21.750	21.750	1,002,000
2022-08-31	19.300	20.900	18.900	20.900	20.900	223,000
2022-08-30	18.800	19.250	18.700	19.000	19.000	34,000
2022-08-29	18.500	19.200	18.500	18.800	18.800	170,000
2022-08-26	17.600	19.400	17.600	19.400	19.400	13,000
2022-08-25	17.600	17.750	17.600	17.650	17.650	29,000
2022-08-24	17.550	17.850	17.550	17.600	17.600	8,000
2022-08-23	17.600	17.900	17.600	17.700	17.700	7,000
2022-08-22	17.650	17.900	17.650	17.800	17.800	9,000
2022-08-19	17.900	18.100	17.900	18.000	18.000	62,000
2022-08-18	18.150	18.150	17.600	17.800	17.800	20,000
2022-08-17	17.450	19.400	17.350	19.400	19.400	8,000
2022-08-16	17.650	17.850	17.500	17.650	17.650	50,000
2022-08-15	17.800	18.000	17.500	17.650	17.650	50,000
2022-08-12	17.750	19.500	17.500	19.500	19.500	20,000
2022-08-11	17.850	17.850	17.450	17.750	17.750	20,000
2022-08-10	17.600	17.900	17.600	17.900	17.900	15,000
2022-08-09	17.600	17.800	17.500	17.700	17.700	23,000

← NewerPage 17 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.