Feng Ching Metal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	17.700	17.700	17.600	17.600	17.600	38,000
2025-07-25	17.650	17.800	17.600	17.600	17.600	47,001
2025-07-24	17.600	17.650	17.500	17.600	17.600	30,001
2025-07-23	17.750	17.750	17.500	17.500	17.500	93,251
2025-07-22	17.750	17.900	17.500	17.550	17.550	91,000
2025-07-21	17.900	17.950	17.700	17.750	17.750	15,000
2025-07-18	17.750	18.200	17.600	17.700	17.700	104,000
2025-07-17	17.850	18.150	17.800	17.850	17.850	28,000
2025-07-16	17.900	17.950	17.850	17.850	17.850	17,000
2025-07-15	17.850	17.950	17.700	17.850	17.850	28,746
2025-07-14	17.800	17.900	17.700	17.800	17.800	41,532
2025-07-11	18.000	18.000	17.800	17.800	17.800	62,000
2025-07-10	17.600	18.100	17.500	18.000	18.000	44,001
2025-07-09	17.350	18.750	17.350	17.800	17.800	367,000
2025-07-08	17.900	18.100	16.800	17.200	17.200	152,000
2025-07-07	17.300	17.800	17.300	17.800	17.800	24,020
2025-07-04	18.050	18.250	17.950	18.050	18.050	120,000
2025-07-03	18.100	18.200	18.000	18.050	18.050	54,000
2025-07-02	18.200	18.200	17.800	17.950	17.950	52,000
2025-07-01	18.100	18.200	17.700	17.750	17.750	89,000
2025-06-30	18.300	18.300	17.950	18.000	18.000	23,000
2025-06-27	18.550	18.600	18.250	18.250	18.250	65,001
2025-06-26	18.700	18.800	18.500	18.500	18.500	82,001
2025-06-25	18.600	18.750	18.200	18.750	18.750	105,000
2025-06-24	18.500	18.800	18.500	18.500	18.500	70,000
2025-06-23	18.950	18.950	18.000	18.300	18.300	108,200
2025-06-20	18.900	19.450	18.700	18.950	18.950	351,000
2025-06-19	19.000	19.250	18.800	18.850	18.850	135,000
2025-06-18	18.600	19.000	18.450	19.000	19.000	106,000
2025-06-17	18.200	20.000	18.200	18.500	18.500	442,020
2025-06-16	18.150	18.250	18.000	18.200	18.200	77,317
2025-06-13	18.600	18.600	18.000	18.150	18.150	66,001
2025-06-12	18.000	18.350	18.000	18.150	18.150	88,000
2025-06-11	17.500	18.250	17.500	18.000	18.000	161,000
2025-06-10	17.950	17.950	17.450	17.450	17.450	90,000
2025-06-09	17.950	17.950	17.450	17.500	17.500	32,000
2025-06-06	17.900	17.900	17.700	17.700	17.700	26,014
2025-06-05	17.700	18.000	17.500	17.750	17.750	97,001
2025-06-04	17.050	17.800	17.050	17.450	17.450	132,001
2025-06-03	17.050	17.300	17.050	17.050	17.050	15,001
2025-06-02	16.850	17.200	16.750	17.000	17.000	74,002
2025-05-29	18.000	18.550	17.100	17.200	17.200	700,000
2025-05-28	17.000	17.000	16.800	16.900	16.900	68,000
2025-05-27	17.200	17.450	16.850	16.900	16.900	179,001
2025-05-26	17.800	17.900	17.350	17.450	17.450	78,000
2025-05-23	17.900	17.950	17.650	17.850	17.850	24,000
2025-05-22	18.000	18.100	17.900	18.050	18.050	22,211
2025-05-21	17.750	18.100	17.700	17.850	17.850	78,000
2025-05-20	18.000	18.000	17.900	17.900	17.900	35,000
2025-05-19	18.300	18.300	17.900	17.950	17.950	51,000
2025-05-16	18.250	18.750	18.000	18.200	18.200	76,000
2025-05-15	18.450	18.850	18.100	18.100	18.100	49,408
2025-05-14	18.100	18.850	18.100	18.600	18.600	102,000
2025-05-13	18.400	18.400	17.900	18.200	18.200	87,000
2025-05-12	18.150	18.300	18.000	18.100	18.100	73,000
2025-05-09	18.400	18.400	17.850	18.100	18.100	64,000
2025-05-08	18.150	18.300	18.100	18.150	18.150	39,000
2025-05-07	18.500	18.500	17.900	18.150	18.150	78,000
2025-05-06	18.450	18.800	18.200	18.350	18.350	103,000
2025-05-05	19.150	19.150	18.350	18.400	18.400	168,000

← NewerPage 6 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.