Feng Ching Metal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	19.900	20.000	19.250	20.000	20.000	158,000
2025-10-21	19.350	20.150	19.350	19.800	19.800	404,007
2025-10-20	18.900	19.100	18.650	19.100	19.100	278,000
2025-10-17	19.100	19.100	18.750	19.100	19.100	72,000
2025-10-16	19.100	19.400	19.100	19.100	19.100	118,000
2025-10-15	19.100	19.300	19.100	19.200	19.200	46,000
2025-10-14	19.400	19.950	19.000	19.100	19.100	196,000
2025-10-13	19.450	19.500	19.100	19.350	19.350	100,006
2025-10-09	19.900	20.100	19.600	19.800	19.800	333,002
2025-10-08	20.150	20.450	19.850	19.850	19.850	233,335
2025-10-07	19.700	20.450	19.700	20.150	20.150	609,440
2025-10-03	19.950	20.000	19.650	19.650	19.650	170,004
2025-10-02	19.500	19.750	19.050	19.750	19.750	241,051
2025-10-01	20.300	20.300	19.550	19.550	19.550	299,000
2025-09-30	18.750	20.450	18.750	20.250	20.250	1,034,000
2025-09-29	18.750	18.750	18.750	18.750	18.750	0
2025-09-26	19.450	20.700	18.750	18.750	18.750	2,337,000
2025-09-25	17.900	19.400	17.900	19.400	19.400	1,068,633
2025-09-24	17.500	17.650	17.350	17.650	17.650	63,060
2025-09-23	17.300	17.300	17.200	17.250	17.250	36,000
2025-09-22	17.150	17.300	17.100	17.200	17.200	48,000
2025-09-19	17.450	17.450	17.150	17.300	17.300	54,004
2025-09-18	17.100	17.450	17.100	17.450	17.450	42,620
2025-09-17	17.300	17.400	17.000	17.250	17.250	73,791
2025-09-16	17.300	17.350	17.300	17.300	17.300	24,000
2025-09-15	17.500	17.500	17.250	17.300	17.300	138,900
2025-09-12	17.800	17.850	17.450	17.500	17.500	228,000
2025-09-11	18.000	18.000	17.900	17.900	17.900	52,000
2025-09-10	17.900	18.050	17.900	18.000	18.000	114,006
2025-09-09	17.900	18.050	17.700	17.900	17.900	77,000
2025-09-08	17.650	17.750	17.500	17.700	17.700	251,000
2025-09-05	17.900	17.950	17.650	17.750	17.750	29,410
2025-09-04	17.800	17.800	17.650	17.800	17.800	43,000
2025-09-03	17.550	17.800	17.550	17.800	17.800	48,000
2025-09-02	17.750	17.750	17.550	17.550	17.550	18,000
2025-09-01	17.700	17.700	17.550	17.600	17.600	55,000
2025-08-29	17.950	18.000	17.800	17.800	17.800	35,000
2025-08-28	17.700	17.900	17.650	17.850	17.850	49,002
2025-08-27	17.550	17.900	17.500	17.700	17.700	35,000
2025-08-26	17.700	17.700	17.500	17.550	17.550	69,000
2025-08-25	18.150	18.150	17.650	17.650	17.650	32,008
2025-08-22	17.500	17.550	17.500	17.500	17.500	76,000
2025-08-21	17.400	17.550	17.400	17.450	17.450	33,000
2025-08-20	17.550	17.550	17.350	17.350	17.350	43,756
2025-08-19	17.400	17.700	17.400	17.500	17.500	163,120
2025-08-18	17.400	17.650	17.400	17.500	17.500	81,000
2025-08-15	17.800	18.000	17.500	17.550	17.550	160,000
2025-08-14	18.000	18.100	17.950	17.950	17.950	79,000
2025-08-13	18.000	18.000	17.900	18.000	18.000	63,000
2025-08-12	17.900	18.000	17.850	17.850	17.850	49,000
2025-08-11	18.050	18.050	17.800	18.000	18.000	41,000
2025-08-08	18.200	18.200	18.050	18.150	18.150	89,000
2025-08-07	18.300	18.400	18.150	18.150	18.150	69,000
2025-08-06	18.100	18.300	18.100	18.150	18.150	91,002
2025-08-05	17.700	18.150	17.700	18.100	18.100	88,000
2025-08-04	17.650	17.850	17.650	17.700	17.700	23,001
2025-08-01	17.700	17.700	17.700	17.700	17.700	34,040
2025-07-31	17.700	17.750	17.650	17.700	17.700	37,000
2025-07-30	17.550	17.650	17.500	17.650	17.650	41,368
2025-07-29	17.600	17.650	17.550	17.550	17.550	36,000

← NewerPage 5 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.