Feng Ching Metal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.550	16.950	15.000	16.950	16.950	1,041,274
2026-04-23	15.900	15.900	15.300	15.450	15.450	292,005
2026-04-22	15.900	16.200	15.750	15.850	15.850	175,013
2026-04-21	16.100	16.100	15.750	15.900	15.900	129,089
2026-04-20	16.100	16.100	15.900	15.950	15.950	122,028
2026-04-17	16.400	16.400	16.000	16.100	16.100	94,018
2026-04-16	16.400	16.400	16.200	16.200	16.200	65,074
2026-04-15	16.950	17.000	16.050	16.250	16.250	259,109
2026-04-14	16.450	16.850	16.250	16.700	16.700	205,013
2026-04-13	16.400	16.600	16.000	16.450	16.450	119,004
2026-04-10	16.900	16.900	16.400	16.400	16.400	126,025
2026-04-09	16.950	16.950	16.300	16.450	16.450	123,151
2026-04-08	16.900	17.050	16.650	17.000	17.000	118,002
2026-04-07	16.700	17.000	16.400	16.900	16.900	84,005
2026-04-02	17.050	17.050	16.250	16.850	16.850	97,007
2026-04-01	16.350	17.000	16.350	16.950	16.950	114,444
2026-03-31	15.950	16.450	15.150	16.450	16.450	317,017
2026-03-30	16.250	16.350	15.500	15.950	15.950	160,001
2026-03-27	16.600	16.700	16.200	16.400	16.400	106,000
2026-03-26	16.700	17.000	16.600	16.700	16.700	78,004
2026-03-25	17.200	17.200	16.700	16.700	16.700	65,000
2026-03-24	16.750	17.200	16.400	16.800	16.800	86,014
2026-03-23	16.900	17.200	16.750	16.750	16.750	38,009
2026-03-20	17.150	17.150	16.700	17.000	17.000	120,014
2026-03-19	17.300	17.550	17.000	17.050	17.050	104,009
2026-03-18	18.200	18.200	17.550	17.550	17.550	75,002
2026-03-17	17.800	17.800	17.550	17.700	17.700	79,115
2026-03-16	19.050	19.050	17.700	17.700	17.700	508,000
2026-03-13	17.600	17.950	17.300	17.350	17.350	186,000
2026-03-12	18.000	18.050	17.600	17.850	17.850	70,000
2026-03-11	17.550	18.050	17.550	17.900	17.900	158,001
2026-03-10	17.700	17.750	17.150	17.200	17.200	117,000
2026-03-09	16.150	17.650	16.150	17.650	17.650	275,000
2026-03-06	17.050	17.500	17.000	17.400	17.400	105,006
2026-03-05	17.500	17.500	17.150	17.250	17.250	167,001
2026-03-04	17.750	18.200	17.100	17.100	17.100	326,000
2026-03-03	18.150	18.400	17.850	17.900	17.900	133,000
2026-03-02	18.000	18.450	18.000	18.150	18.150	252,374
2026-02-26	17.850	18.100	17.550	17.850	17.850	280,000
2026-02-25	17.900	17.900	17.350	17.550	17.550	218,000
2026-02-24	18.000	18.100	17.750	17.900	17.900	191,000
2026-02-23	18.450	18.500	17.700	17.900	17.900	266,001
2026-02-11	18.100	18.250	18.000	18.200	18.200	113,001
2026-02-10	18.700	18.800	18.000	18.050	18.050	246,000
2026-02-09	18.100	18.300	17.900	18.250	18.250	152,087
2026-02-06	18.400	18.750	18.050	18.100	18.100	171,001
2026-02-05	18.550	18.850	18.250	18.850	18.850	282,000
2026-02-04	19.050	19.350	18.400	18.850	18.850	621,000
2026-02-03	19.600	20.250	18.850	19.200	19.200	640,000
2026-02-02	19.850	20.050	19.100	19.400	19.400	775,000
2026-01-30	19.600	20.550	19.200	19.950	19.950	3,154,000
2026-01-29	17.200	18.700	17.150	18.700	18.700	744,317
2026-01-28	17.550	17.700	17.000	17.000	17.000	284,000
2026-01-27	17.650	17.750	17.450	17.550	17.550	121,000
2026-01-26	17.600	17.900	17.250	17.600	17.600	305,000
2026-01-23	17.550	17.600	17.200	17.350	17.350	99,000
2026-01-22	18.000	18.000	17.400	17.400	17.400	149,007
2026-01-21	18.300	18.400	17.900	17.900	17.900	141,000
2026-01-20	18.500	18.500	18.300	18.350	18.350	40,000
2026-01-19	18.900	18.900	18.350	18.350	18.350	86,001

← NewerPage 3 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.