Feng Ching Metal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	51.100	52.000	48.800	51.100	51.100	3,158,000
2026-07-20	52.000	53.300	51.100	51.100	51.100	2,016,139
2026-07-17	60.000	61.500	56.700	56.700	56.700	2,182,701
2026-07-16	66.600	69.300	61.200	63.000	63.000	3,887,000
2026-07-15	69.000	70.600	64.500	68.000	68.000	3,444,100
2026-07-14	65.900	69.900	63.700	67.600	67.600	4,185,990
2026-07-13	73.500	75.800	67.300	67.300	67.300	4,641,400
2026-07-10	74.700	74.700	74.700	74.700	74.700	0
2026-07-09	83.700	83.700	74.700	74.700	74.700	4,272,305
2026-07-08	82.700	85.800	72.800	83.000	83.000	5,569,173
2026-07-07	79.800	80.800	76.100	80.000	80.000	671,000
2026-07-06	81.300	81.300	78.200	80.100	80.100	732,876
2026-07-03	68.800	74.200	68.800	74.200	74.200	769,796
2026-07-02	67.000	68.500	66.200	67.600	67.600	529,624
2026-07-01	68.900	68.900	65.100	66.100	66.100	448,645
2026-06-30	65.000	65.000	62.000	64.000	64.000	586,168
2026-06-29	60.200	63.300	60.200	60.500	60.500	723,067
2026-06-26	67.600	67.600	62.600	62.600	62.600	957,056
2026-06-25	68.100	69.800	67.800	69.500	69.500	1,051,083
2026-06-24	59.600	63.800	58.000	63.800	63.800	965,602
2026-06-23	59.900	63.500	55.300	58.000	58.000	9,457,338
2026-06-22	55.700	58.000	55.500	58.000	58.000	2,964,396
2026-06-18	50.000	52.800	49.300	52.800	52.800	6,586,000
2026-06-17	44.950	48.050	43.900	48.050	48.050	6,124,000
2026-06-16	43.150	43.700	42.000	43.700	43.700	3,016,601
2026-06-15	38.950	39.750	38.950	39.750	39.750	794,316
2026-06-12	32.150	36.150	32.150	36.150	36.150	753,144
2026-06-11	36.000	36.000	32.950	32.950	32.950	941,041
2026-06-10	36.700	37.950	36.600	36.600	36.600	374,651
2026-06-09	35.850	39.400	35.850	37.600	37.600	528,002
2026-06-08	35.850	35.950	35.850	35.850	35.850	683,001
2026-06-05	44.300	44.300	39.450	39.800	39.800	1,038,788
2026-06-04	44.750	44.950	43.100	43.800	43.800	640,397
2026-06-03	41.500	41.550	40.250	41.550	41.550	729,272
2026-06-02	40.200	42.900	38.550	38.650	38.650	1,122,834
2026-06-01	37.400	39.900	37.400	39.900	39.900	1,418,480
2026-05-29	34.400	36.300	33.300	36.300	36.300	1,822,151
2026-05-28	32.900	33.900	32.700	33.000	33.000	1,232,550
2026-05-27	31.550	34.600	31.550	33.600	33.600	7,407,441
2026-05-26	30.950	32.200	30.000	32.200	32.200	8,046,330
2026-05-25	27.400	29.300	27.400	29.300	29.300	2,687,432
2026-05-22	24.700	26.950	24.100	26.650	26.650	7,101,570
2026-05-21	24.500	24.500	23.650	24.500	24.500	7,518,775
2026-05-20	21.700	22.500	21.400	22.300	22.300	1,013,179
2026-05-19	21.750	21.900	21.150	21.700	21.700	357,188
2026-05-18	20.800	22.000	20.800	21.750	21.750	355,599
2026-05-15	21.600	22.000	21.150	21.150	21.150	705,803
2026-05-14	21.800	21.950	20.500	21.800	21.800	1,258,475
2026-05-13	21.750	22.100	21.050	21.750	21.750	1,138,583
2026-05-12	22.750	23.250	21.150	21.500	21.500	1,560,481
2026-05-11	20.700	22.650	20.700	22.000	22.000	3,076,302
2026-05-08	21.200	21.300	20.350	20.600	20.600	969,350
2026-05-07	21.200	21.900	20.700	21.150	21.150	1,402,003
2026-05-06	20.000	21.650	19.900	20.650	20.650	2,405,001
2026-05-05	19.750	20.000	19.600	19.900	19.900	673,008
2026-05-04	19.650	19.900	19.250	19.600	19.600	889,222
2026-04-30	19.150	20.200	19.050	19.350	19.350	1,075,000
2026-04-29	18.800	19.750	18.700	19.200	19.200	915,000
2026-04-28	18.650	20.400	18.550	19.450	19.450	2,884,009
2026-04-27	17.000	18.600	16.950	18.600	18.600	1,935,157

← NewerPage 2 of 21 · 1,218 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.