Feng Ching Metal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	21.950	22.200	21.950	22.000	20.851	33,000
2022-02-14	22.500	22.500	20.500	21.900	20.756	126,000
2022-02-11	22.500	22.850	22.450	22.500	21.325	35,000
2022-02-10	22.800	22.850	22.400	22.850	21.656	49,000
2022-02-09	22.400	23.000	22.400	22.800	21.609	49,000
2022-02-08	22.400	22.500	22.400	22.400	21.230	59,000
2022-02-07	22.250	22.800	22.250	22.450	21.277	55,000
2022-01-26	22.700	22.700	22.050	22.200	21.040	35,000
2022-01-25	22.300	22.800	22.100	22.700	21.514	48,000
2022-01-24	22.800	22.800	21.500	22.200	21.040	78,000
2022-01-21	22.600	23.300	22.600	22.800	21.609	75,000
2022-01-20	22.750	23.000	22.700	22.850	21.656	63,000
2022-01-19	22.950	22.950	22.750	22.900	21.704	50,000
2022-01-18	23.000	23.100	22.750	22.950	21.751	99,000
2022-01-17	22.500	23.750	22.500	23.250	22.036	110,000
2022-01-14	23.050	23.050	22.200	22.550	21.372	193,000
2022-01-13	23.900	23.900	23.200	23.450	22.225	62,000
2022-01-12	24.800	24.900	23.500	23.950	22.699	136,000
2022-01-11	25.000	25.000	24.300	24.400	23.125	109,000
2022-01-10	24.250	24.500	24.100	24.500	23.220	124,000
2022-01-07	25.300	25.300	22.950	24.150	22.889	217,000
2022-01-06	25.150	25.150	24.500	24.500	23.220	206,000
2022-01-05	25.350	25.550	24.550	25.150	23.836	331,000
2022-01-04	25.200	26.500	25.200	25.550	24.215	549,000
2022-01-03	24.000	26.200	24.000	25.200	23.884	885,000
2021-12-30	22.900	23.900	22.750	23.850	22.604	507,000
2021-12-29	22.400	22.900	22.400	22.900	21.704	229,000
2021-12-28	22.800	22.800	22.350	22.400	21.230	114,000
2021-12-27	22.500	22.900	22.500	22.700	21.514	176,000
2021-12-24	22.300	22.500	22.000	22.300	21.135	118,000
2021-12-23	22.400	22.450	22.050	22.150	20.993	151,000
2021-12-22	22.300	22.600	22.250	22.250	21.088	77,000
2021-12-21	22.400	22.400	22.000	22.300	21.135	136,000
2021-12-20	22.400	22.400	22.100	22.300	21.135	92,000
2021-12-17	22.200	22.600	22.100	22.100	20.946	218,000
2021-12-16	22.300	22.400	22.100	22.350	21.183	102,000
2021-12-15	22.200	22.450	22.000	22.300	21.135	293,000
2021-12-14	22.900	22.900	21.700	21.750	20.614	357,000
2021-12-13	22.000	22.000	21.200	21.700	20.567	252,000
2021-12-10	21.050	22.000	21.050	21.600	20.472	287,000
2021-12-09	20.550	21.300	20.300	20.950	19.856	181,000
2021-12-08	20.150	20.700	20.150	20.300	19.240	103,000
2021-12-07	20.100	20.300	20.050	20.100	19.050	44,000
2021-12-06	20.200	20.200	20.050	20.150	19.097	20,000
2021-12-03	20.250	20.250	20.000	20.150	19.097	31,000
2021-12-02	20.250	20.250	19.800	20.150	19.097	66,000
2021-12-01	20.000	20.300	19.850	20.250	19.192	34,000
2021-11-30	19.900	20.250	19.800	20.200	19.145	42,000
2021-11-29	20.000	20.100	19.200	19.850	18.813	30,000
2021-11-26	20.500	20.500	20.000	20.100	19.050	74,000
2021-11-25	20.550	20.700	20.300	20.500	19.429	52,000
2021-11-24	20.650	20.700	20.300	20.500	19.429	54,000
2021-11-23	21.500	21.500	20.150	20.500	19.429	271,000
2021-11-22	22.500	22.500	21.500	21.700	20.567	554,000
2021-11-19	19.450	21.200	19.450	21.200	20.093	452,000
2021-11-18	19.150	19.350	19.050	19.300	18.292	55,000
2021-11-17	19.250	19.300	19.100	19.250	18.244	54,000
2021-11-16	19.100	19.250	19.050	19.200	18.197	39,000
2021-11-15	19.050	19.100	18.900	19.050	18.055	64,000
2021-11-12	18.800	18.900	18.750	18.900	17.913	27,000

← NewerPage 20 of 21 · 1,221 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.