Feng Ching Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 18.100 | 18.100 | 16.700 | 17.100 | 17.100 | 287,005 |
| 2025-01-22 | 17.950 | 18.150 | 17.850 | 18.050 | 18.050 | 163,000 |
| 2025-01-21 | 18.000 | 18.200 | 17.700 | 17.850 | 17.850 | 128,000 |
| 2025-01-20 | 17.550 | 17.700 | 17.400 | 17.650 | 17.650 | 54,000 |
| 2025-01-17 | 17.600 | 17.650 | 17.400 | 17.550 | 17.550 | 54,000 |
| 2025-01-16 | 17.900 | 17.900 | 17.400 | 17.400 | 17.400 | 61,000 |
| 2025-01-15 | 17.750 | 17.750 | 17.400 | 17.500 | 17.500 | 66,000 |
| 2025-01-14 | 17.700 | 17.800 | 17.200 | 17.550 | 17.550 | 133,000 |
| 2025-01-13 | 17.850 | 17.850 | 17.200 | 17.500 | 17.500 | 84,000 |
| 2025-01-10 | 17.700 | 17.750 | 17.200 | 17.600 | 17.600 | 115,000 |
| 2025-01-09 | 18.400 | 18.500 | 17.600 | 17.600 | 17.600 | 158,000 |
| 2025-01-08 | 18.350 | 19.100 | 18.050 | 18.150 | 18.150 | 336,000 |
| 2025-01-07 | 18.400 | 18.400 | 17.850 | 18.000 | 18.000 | 119,000 |
| 2025-01-06 | 17.250 | 18.200 | 17.200 | 17.950 | 17.950 | 319,000 |
| 2025-01-03 | 17.950 | 17.950 | 16.900 | 17.000 | 17.000 | 475,000 |
| 2025-01-02 | 18.250 | 18.300 | 17.800 | 17.800 | 17.800 | 140,000 |
| 2024-12-31 | 18.450 | 18.450 | 17.950 | 18.000 | 18.000 | 85,000 |
| 2024-12-30 | 18.650 | 18.650 | 18.050 | 18.200 | 18.200 | 193,000 |
| 2024-12-27 | 18.350 | 18.850 | 18.300 | 18.450 | 18.450 | 93,000 |
| 2024-12-26 | 18.350 | 18.750 | 18.350 | 18.550 | 18.550 | 134,000 |
| 2024-12-25 | 18.450 | 18.550 | 18.200 | 18.350 | 18.350 | 94,000 |
| 2024-12-24 | 18.450 | 18.550 | 18.300 | 18.350 | 18.350 | 50,000 |
| 2024-12-23 | 18.450 | 18.650 | 18.250 | 18.300 | 18.300 | 113,000 |
| 2024-12-20 | 18.700 | 18.900 | 18.200 | 18.200 | 18.200 | 219,000 |
| 2024-12-19 | 18.950 | 19.200 | 18.550 | 18.800 | 18.800 | 277,000 |
| 2024-12-18 | 19.700 | 19.700 | 18.800 | 19.000 | 19.000 | 173,000 |
| 2024-12-17 | 19.450 | 19.450 | 19.050 | 19.100 | 19.100 | 120,000 |
| 2024-12-16 | 19.950 | 19.950 | 18.800 | 19.300 | 19.300 | 234,000 |
| 2024-12-13 | 20.200 | 20.200 | 19.650 | 19.850 | 19.850 | 225,000 |
| 2024-12-12 | 20.100 | 20.450 | 20.050 | 20.200 | 20.200 | 257,000 |
| 2024-12-11 | 20.100 | 20.300 | 20.000 | 20.100 | 20.100 | 182,000 |
| 2024-12-10 | 20.300 | 20.550 | 20.050 | 20.100 | 20.100 | 263,000 |
| 2024-12-09 | 19.550 | 20.950 | 19.550 | 20.100 | 20.100 | 762,000 |
| 2024-12-06 | 19.750 | 19.750 | 19.450 | 19.450 | 19.450 | 183,000 |
| 2024-12-05 | 19.250 | 19.400 | 19.200 | 19.250 | 19.250 | 121,000 |
| 2024-12-04 | 19.150 | 19.250 | 19.050 | 19.250 | 19.250 | 148,000 |
| 2024-12-03 | 19.250 | 19.400 | 18.950 | 19.050 | 19.050 | 216,000 |
| 2024-12-02 | 19.100 | 19.350 | 18.900 | 19.150 | 19.150 | 203,000 |
| 2024-11-29 | 18.800 | 19.100 | 18.600 | 19.000 | 19.000 | 161,000 |
| 2024-11-28 | 19.050 | 19.100 | 18.400 | 18.800 | 18.800 | 496,000 |
| 2024-11-27 | 19.150 | 19.800 | 18.900 | 18.900 | 18.900 | 1,153,000 |
| 2024-11-26 | 20.100 | 20.100 | 19.400 | 19.400 | 19.400 | 207,000 |
| 2024-11-25 | 20.000 | 20.300 | 19.800 | 20.150 | 20.150 | 210,000 |
| 2024-11-22 | 19.950 | 20.350 | 19.650 | 20.000 | 20.000 | 217,000 |
| 2024-11-21 | 19.300 | 19.800 | 19.300 | 19.500 | 19.500 | 76,000 |
| 2024-11-20 | 19.650 | 19.700 | 19.300 | 19.300 | 19.300 | 166,066 |
| 2024-11-19 | 19.200 | 19.700 | 19.200 | 19.550 | 19.550 | 98,000 |
| 2024-11-18 | 19.900 | 19.950 | 19.400 | 19.400 | 19.400 | 302,000 |
| 2024-11-15 | 19.900 | 20.350 | 19.800 | 20.000 | 20.000 | 202,000 |
| 2024-11-14 | 20.250 | 20.450 | 19.750 | 19.900 | 19.900 | 647,000 |
| 2024-11-13 | 20.000 | 20.350 | 19.900 | 20.250 | 20.250 | 359,000 |
| 2024-11-12 | 20.100 | 20.100 | 19.650 | 19.900 | 19.900 | 326,000 |
| 2024-11-11 | 19.800 | 20.050 | 19.700 | 20.000 | 20.000 | 322,000 |
| 2024-11-08 | 20.100 | 20.300 | 19.700 | 19.750 | 19.750 | 225,000 |
| 2024-11-07 | 20.000 | 20.300 | 19.850 | 20.000 | 20.000 | 217,000 |
| 2024-11-06 | 20.000 | 20.300 | 19.800 | 19.850 | 19.850 | 270,000 |
| 2024-11-05 | 20.600 | 21.000 | 19.750 | 19.900 | 19.900 | 751,000 |
| 2024-11-04 | 19.650 | 19.650 | 19.200 | 19.250 | 19.250 | 159,000 |
| 2024-11-01 | 19.200 | 19.500 | 18.850 | 19.400 | 19.400 | 225,000 |
| 2024-10-30 | 19.450 | 19.600 | 18.800 | 19.150 | 19.150 | 430,000 |
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.