Feng Ching Metal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	18.900	18.900	18.350	18.350	18.350	86,001
2026-01-16	18.850	18.900	18.700	18.800	18.800	37,001
2026-01-15	18.650	19.000	18.600	18.850	18.850	136,006
2026-01-14	18.500	19.300	18.400	18.650	18.650	344,000
2026-01-13	18.350	18.550	18.200	18.450	18.450	115,000
2026-01-12	18.600	18.600	18.250	18.550	18.550	130,001
2026-01-09	18.550	18.650	18.350	18.600	18.600	72,000
2026-01-08	18.450	18.600	18.000	18.600	18.600	99,000
2026-01-07	18.450	18.450	18.250	18.350	18.350	34,151
2026-01-06	18.500	18.650	18.300	18.450	18.450	94,000
2026-01-05	18.500	18.600	18.150	18.450	18.450	244,006
2026-01-02	18.900	19.100	18.350	18.350	18.350	177,060
2025-12-31	19.200	19.450	18.600	19.100	19.100	514,000
2025-12-30	18.700	19.150	18.400	19.150	19.150	162,000
2025-12-29	18.700	19.250	18.700	18.700	18.700	320,001
2025-12-26	18.500	19.350	18.500	18.700	18.700	413,000
2025-12-24	18.450	18.650	18.000	18.050	18.050	187,000
2025-12-23	18.500	18.550	18.050	18.300	18.300	143,780
2025-12-22	18.850	18.850	18.250	18.250	18.250	237,000
2025-12-19	18.900	19.350	18.500	18.600	18.600	220,000
2025-12-18	18.650	18.900	18.600	18.750	18.750	46,000
2025-12-17	19.300	19.450	18.850	18.950	18.950	118,100
2025-12-16	19.650	19.650	18.850	19.300	19.300	206,073
2025-12-15	19.100	19.300	18.600	19.300	19.300	226,069
2025-12-12	18.700	20.250	18.700	19.100	19.100	892,026
2025-12-11	18.500	18.600	18.100	18.450	18.450	158,000
2025-12-10	18.650	19.050	18.400	18.600	18.600	193,000
2025-12-09	18.700	19.200	18.600	18.700	18.700	147,000
2025-12-08	18.900	19.000	18.450	18.550	18.550	71,074
2025-12-05	19.300	19.400	18.450	18.750	18.750	470,001
2025-12-04	17.500	19.100	17.500	19.100	19.100	799,000
2025-12-03	17.400	17.450	17.400	17.400	17.400	21,000
2025-12-02	17.500	17.550	17.400	17.500	17.500	24,000
2025-12-01	17.500	17.800	17.350	17.550	17.550	55,000
2025-11-28	17.350	17.700	17.300	17.550	17.550	73,000
2025-11-27	17.250	17.900	17.150	17.700	17.700	127,000
2025-11-26	16.550	17.350	16.300	17.250	17.250	250,552
2025-11-25	16.800	17.650	16.350	16.350	16.350	164,210
2025-11-24	16.950	16.950	16.000	16.050	16.050	212,065
2025-11-21	17.500	17.550	16.900	16.950	16.950	144,000
2025-11-20	17.600	17.750	17.550	17.600	17.600	31,000
2025-11-19	17.700	17.700	17.500	17.500	17.500	39,000
2025-11-18	17.950	18.000	17.700	17.950	17.950	65,000
2025-11-17	18.850	19.000	17.450	17.950	17.950	413,000
2025-11-14	19.250	19.250	18.850	18.900	18.900	48,000
2025-11-13	19.200	19.450	19.150	19.150	19.150	64,245
2025-11-12	19.150	19.200	18.950	19.050	19.050	86,002
2025-11-11	19.800	19.800	19.300	19.300	19.300	65,030
2025-11-10	18.750	19.900	18.750	19.600	19.600	274,154
2025-11-07	18.400	19.000	18.400	18.700	18.700	42,000
2025-11-06	19.000	19.000	18.400	18.500	18.500	94,155
2025-11-05	19.300	19.300	18.900	19.000	19.000	68,000
2025-11-04	19.650	19.650	19.300	19.300	19.300	46,000
2025-11-03	19.600	19.600	19.400	19.400	19.400	38,000
2025-10-31	19.500	19.750	19.300	19.500	19.500	152,000
2025-10-30	19.800	19.850	19.600	19.650	19.650	72,000
2025-10-29	19.900	20.000	19.500	19.800	19.800	88,000
2025-10-28	20.050	20.050	19.750	19.950	19.950	70,100
2025-10-27	19.900	20.500	19.900	20.050	20.050	246,201
2025-10-23	19.950	20.000	19.700	19.700	19.700	76,000

← NewerPage 4 of 21 · 1,216 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.