Feng Ching Metal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	17.500	19.300	16.200	19.300	19.300	37,000
2022-08-05	17.800	19.300	17.550	19.300	19.300	4,000
2022-08-04	17.750	17.750	17.550	17.550	17.550	6,000
2022-08-03	17.700	17.750	17.500	17.600	17.600	10,000
2022-08-02	18.100	18.100	17.700	17.750	17.750	19,000
2022-08-01	18.450	18.450	18.150	18.150	18.150	5,000
2022-07-29	18.500	18.500	18.100	18.100	18.100	58,000
2022-07-28	19.000	19.000	18.550	19.000	19.000	5,000
2022-07-27	18.950	19.950	18.950	19.950	19.950	6,000
2022-07-26	19.000	19.200	18.900	19.000	19.000	34,000
2022-07-25	19.000	19.000	18.900	18.900	18.900	13,000
2022-07-22	19.050	19.950	19.000	19.950	19.950	44,000
2022-07-21	18.800	19.350	18.150	19.350	19.350	41,000
2022-07-20	18.500	19.500	18.500	18.800	18.800	90,000
2022-07-19	18.700	19.100	18.200	18.450	18.450	15,000
2022-07-18	18.350	19.900	18.300	19.900	19.900	10,000
2022-07-15	18.050	18.200	18.050	18.100	18.100	18,000
2022-07-14	18.100	18.150	17.750	18.050	18.050	19,000
2022-07-13	18.150	18.150	17.900	18.100	18.100	17,000
2022-07-12	17.850	18.650	17.800	18.000	18.000	50,000
2022-07-11	18.800	19.050	18.350	18.850	17.865	34,000
2022-07-08	18.150	18.800	17.950	18.500	17.534	71,000
2022-07-07	18.100	18.300	18.050	18.050	17.107	27,000
2022-07-06	18.100	18.100	17.500	17.800	16.870	66,000
2022-07-05	18.000	18.250	18.000	18.250	17.297	36,000
2022-07-04	18.100	18.100	17.600	17.850	16.918	32,000
2022-07-01	18.100	18.400	18.100	18.200	17.249	62,000
2022-06-30	17.900	18.250	17.750	18.200	17.249	60,000
2022-06-29	18.200	18.200	17.800	18.200	17.249	12,000
2022-06-28	17.950	18.150	17.600	18.150	17.202	15,000
2022-06-27	18.450	18.450	17.700	17.850	16.918	18,000
2022-06-24	17.650	18.800	17.550	17.850	16.918	33,000
2022-06-23	18.350	18.350	17.300	17.300	16.396	23,000
2022-06-22	18.000	18.000	17.500	17.800	16.870	86,000
2022-06-21	18.550	18.550	18.000	18.200	17.249	12,000
2022-06-20	17.800	18.150	17.750	18.000	17.060	27,000
2022-06-17	18.500	18.500	18.100	18.100	17.155	53,000
2022-06-16	19.450	19.450	18.350	18.800	17.818	6,000
2022-06-15	18.400	19.500	18.400	18.900	17.913	58,000
2022-06-14	18.450	18.450	18.400	18.400	17.439	2,000
2022-06-13	17.600	18.450	17.600	18.400	17.439	62,000
2022-06-10	18.500	18.500	18.500	18.500	17.534	6,000
2022-06-09	18.500	18.700	18.500	18.700	17.723	35,000
2022-06-08	19.050	19.050	18.450	18.550	17.581	25,000
2022-06-07	18.850	18.900	18.550	18.750	17.771	34,000
2022-06-06	18.750	19.250	18.700	19.100	18.102	7,000
2022-06-02	19.550	19.550	18.800	19.050	18.055	21,000
2022-06-01	18.600	18.600	18.300	18.450	17.486	11,000
2022-05-31	18.350	18.550	18.300	18.400	17.439	13,000
2022-05-30	18.400	18.450	18.400	18.400	17.439	6,000
2022-05-27	18.400	18.450	18.200	18.400	17.439	33,000
2022-05-26	18.200	18.450	18.200	18.350	17.391	13,000
2022-05-25	18.450	18.450	18.150	18.450	17.486	18,000
2022-05-24	18.000	18.450	18.000	18.450	17.486	15,000
2022-05-23	18.500	18.500	18.000	18.350	17.391	22,000
2022-05-20	18.400	18.400	17.900	18.200	17.249	24,000
2022-05-19	18.250	18.400	18.150	18.150	17.202	18,000
2022-05-18	18.550	18.750	18.200	18.550	17.581	27,000
2022-05-17	18.750	18.750	18.200	18.550	17.581	7,000
2022-05-16	18.900	18.900	18.200	18.550	17.581	3,000

← NewerPage 18 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.