Feng Ching Metal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	18.900	19.550	18.850	19.150	19.150	210,000
2025-04-30	19.400	19.400	18.450	18.600	18.600	77,001
2025-04-29	19.750	20.200	19.050	19.050	19.050	150,300
2025-04-28	18.600	19.100	18.600	19.050	19.050	123,001
2025-04-25	18.800	19.850	18.650	18.800	18.800	505,000
2025-04-24	18.300	18.450	17.900	18.050	18.050	69,000
2025-04-23	19.200	19.450	18.000	18.200	18.200	414,157
2025-04-22	17.800	17.950	17.600	17.700	17.700	42,000
2025-04-21	18.250	18.250	17.750	18.000	18.000	123,000
2025-04-18	18.450	18.450	18.000	18.000	18.000	23,000
2025-04-17	18.050	18.300	17.950	18.200	18.200	91,000
2025-04-16	18.250	18.700	17.950	18.050	18.050	213,001
2025-04-15	16.800	18.400	16.750	18.400	18.400	716,756
2025-04-14	16.500	17.450	16.500	16.750	16.750	279,000
2025-04-11	15.950	16.550	15.350	16.550	16.550	248,000
2025-04-10	16.150	16.250	15.650	16.250	16.250	517,000
2025-04-09	16.400	17.000	14.800	14.800	14.800	729,000
2025-04-08	16.400	16.900	16.400	16.400	16.400	473,000
2025-04-07	18.200	18.200	18.200	18.200	18.200	24,000
2025-04-02	20.300	20.300	19.500	20.200	20.200	179,000
2025-04-01	19.950	20.800	19.950	20.400	20.400	154,000
2025-03-31	21.300	21.350	19.950	19.950	19.950	610,000
2025-03-28	22.600	22.600	21.250	22.100	22.100	715,049
2025-03-27	22.500	22.800	22.200	22.750	22.750	361,474
2025-03-26	23.200	23.450	22.700	22.700	22.700	966,080
2025-03-25	22.500	23.300	22.400	23.100	23.100	1,608,100
2025-03-24	21.350	23.100	21.350	22.500	22.500	1,934,000
2025-03-21	21.500	21.500	21.000	21.000	21.000	286,000
2025-03-20	20.900	21.400	20.600	21.300	21.300	381,444
2025-03-19	20.600	21.000	20.300	20.550	20.550	377,055
2025-03-18	20.800	20.800	20.000	20.500	20.500	297,000
2025-03-17	20.550	21.000	20.400	20.450	20.450	267,000
2025-03-14	20.800	21.400	20.450	20.500	20.500	525,006
2025-03-13	20.950	21.350	20.300	20.300	20.300	427,009
2025-03-12	20.750	21.100	20.300	20.750	20.750	546,197
2025-03-11	20.600	20.650	19.400	20.350	20.350	877,100
2025-03-10	21.700	21.850	20.900	21.100	21.100	741,000
2025-03-07	22.200	22.650	20.800	21.700	21.700	1,178,000
2025-03-06	22.500	23.050	22.300	22.650	22.650	1,055,338
2025-03-05	22.300	22.750	21.750	22.500	22.500	1,883,210
2025-03-04	22.500	24.000	22.250	22.300	22.300	10,207,791
2025-03-03	19.950	22.100	19.950	22.100	22.100	2,695,424
2025-02-27	20.450	21.150	19.650	20.100	20.100	977,400
2025-02-26	20.400	22.050	20.400	20.750	20.750	4,872,201
2025-02-25	19.450	20.200	19.250	20.050	20.050	439,004
2025-02-24	19.450	19.500	19.150	19.400	19.400	189,006
2025-02-21	19.800	20.100	19.250	19.450	19.450	1,142,000
2025-02-20	18.150	19.800	18.100	19.800	19.800	1,601,500
2025-02-19	17.900	18.150	17.900	18.000	18.000	29,028
2025-02-18	18.100	18.200	17.950	17.950	17.950	40,127
2025-02-17	17.900	18.150	17.900	18.000	18.000	67,001
2025-02-14	18.200	18.250	17.800	18.100	18.100	98,000
2025-02-13	17.750	17.800	17.600	17.750	17.750	55,036
2025-02-12	17.800	17.850	17.500	17.750	17.750	107,361
2025-02-11	17.550	17.950	17.550	17.800	17.800	109,000
2025-02-10	17.400	17.850	17.400	17.500	17.500	55,002
2025-02-07	17.900	17.900	17.400	17.700	17.700	45,380
2025-02-06	17.450	18.100	17.350	17.700	17.700	90,037
2025-02-05	16.950	17.200	16.750	17.150	17.150	62,002
2025-02-04	17.300	17.300	16.650	16.700	16.700	145,365

← NewerPage 7 of 21 · 1,219 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.