Feng Ching Metal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	17.800	18.250	17.700	18.100	17.155	48,000
2022-05-12	18.550	18.950	18.150	18.300	17.344	24,000
2022-05-11	18.300	18.800	18.200	18.500	17.534	38,000
2022-05-10	17.700	18.950	17.700	18.900	17.913	30,000
2022-05-09	19.100	19.150	18.800	19.150	18.150	13,000
2022-05-06	19.400	19.400	19.100	19.300	18.292	6,000
2022-05-05	19.400	19.450	19.300	19.450	18.434	17,000
2022-05-04	19.400	19.650	19.400	19.600	18.576	11,000
2022-05-03	19.800	19.800	19.450	19.750	18.718	35,000
2022-04-29	19.300	19.650	19.100	19.650	18.624	17,000
2022-04-28	19.250	19.250	19.100	19.250	18.244	19,000
2022-04-27	19.400	19.400	18.900	19.250	18.244	48,000
2022-04-26	19.750	19.900	19.250	19.250	18.244	49,000
2022-04-25	19.200	19.400	18.950	19.200	18.197	26,000
2022-04-22	19.400	19.700	19.400	19.650	18.624	11,000
2022-04-21	19.800	19.800	19.500	19.650	18.624	5,000
2022-04-20	19.500	19.550	19.350	19.500	18.481	25,000
2022-04-19	19.600	19.750	19.400	19.750	18.718	30,000
2022-04-18	19.500	19.600	19.200	19.600	18.576	21,000
2022-04-15	19.700	19.850	19.100	19.500	18.481	48,000
2022-04-14	19.950	19.950	19.550	19.950	18.908	13,000
2022-04-13	19.500	19.950	19.500	19.800	18.766	8,000
2022-04-12	19.550	19.800	19.500	19.800	18.766	22,000
2022-04-11	19.950	20.000	19.800	19.800	18.766	26,000
2022-04-08	20.200	20.200	19.850	19.900	18.861	21,000
2022-04-07	19.900	20.100	19.800	20.000	18.955	55,000
2022-04-06	19.900	19.900	19.650	19.900	18.861	13,000
2022-04-01	19.600	20.000	19.500	19.800	18.766	16,000
2022-03-31	19.950	19.950	19.950	19.950	18.908	1,000
2022-03-30	20.000	20.000	19.600	19.950	18.908	39,000
2022-03-29	20.200	20.200	20.000	20.000	18.955	12,000
2022-03-28	19.750	20.000	19.750	20.000	18.955	18,000
2022-03-25	19.800	19.950	19.600	19.950	18.908	63,000
2022-03-24	19.750	19.750	19.350	19.750	18.718	38,000
2022-03-23	19.700	19.700	19.700	19.700	18.671	4,000
2022-03-22	19.950	19.950	19.550	19.600	18.576	21,000
2022-03-21	20.100	20.100	19.950	19.950	18.908	19,000
2022-03-18	20.200	20.200	19.600	19.600	18.576	54,000
2022-03-17	19.500	19.850	19.450	19.850	18.813	17,000
2022-03-16	19.500	19.950	19.400	19.700	18.671	22,000
2022-03-15	19.400	19.800	19.400	19.750	18.718	8,000
2022-03-14	20.200	20.200	19.300	19.650	18.624	14,000
2022-03-11	19.400	19.800	19.400	19.800	18.766	7,000
2022-03-10	20.050	20.050	19.400	19.900	18.861	22,000
2022-03-09	18.700	19.600	18.700	19.200	18.197	16,000
2022-03-08	18.800	19.300	18.800	19.000	18.008	128,000
2022-03-07	20.000	20.000	19.450	19.450	18.434	131,000
2022-03-04	20.650	20.650	20.000	20.250	19.192	106,000
2022-03-03	20.500	20.500	20.100	20.100	19.050	89,000
2022-03-02	20.650	20.650	20.400	20.450	19.382	62,000
2022-03-01	20.500	20.800	20.200	20.650	19.571	60,000
2022-02-25	20.500	20.500	20.100	20.200	19.145	35,000
2022-02-24	21.100	21.150	20.100	20.350	19.287	110,000
2022-02-23	21.200	21.500	21.200	21.400	20.282	37,000
2022-02-22	22.100	22.100	21.000	21.450	20.330	122,000
2022-02-21	22.250	22.300	22.000	22.050	20.898	14,000
2022-02-18	22.000	22.300	22.000	22.250	21.088	20,000
2022-02-17	22.400	22.400	22.000	22.300	21.135	38,000
2022-02-16	22.600	22.600	22.000	22.000	20.851	13,000
2022-02-15	21.950	22.200	21.950	22.000	20.851	33,000

← NewerPage 19 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.