Feng Ching Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 20.400 | 20.550 | 19.050 | 19.450 | 19.450 | 862,000 |
| 2024-10-28 | 21.170 | 21.318 | 20.481 | 20.629 | 20.629 | 435,679 |
| 2024-10-25 | 21.318 | 21.417 | 21.170 | 21.170 | 21.170 | 194,989 |
| 2024-10-24 | 21.958 | 22.007 | 21.269 | 21.318 | 21.318 | 291,468 |
| 2024-10-23 | 22.007 | 22.352 | 21.712 | 21.810 | 21.810 | 219,362 |
| 2024-10-22 | 22.598 | 22.598 | 21.958 | 21.958 | 21.958 | 165,537 |
| 2024-10-21 | 22.007 | 22.647 | 22.007 | 22.401 | 22.401 | 119,837 |
| 2024-10-18 | 23.650 | 23.650 | 22.050 | 22.600 | 22.600 | 367,000 |
| 2024-10-17 | 23.950 | 23.950 | 23.500 | 23.750 | 23.750 | 124,000 |
| 2024-10-16 | 23.350 | 23.950 | 23.350 | 23.850 | 23.850 | 53,000 |
| 2024-10-15 | 24.150 | 24.150 | 23.100 | 23.350 | 23.350 | 107,000 |
| 2024-10-14 | 23.950 | 24.200 | 23.900 | 23.950 | 23.950 | 47,000 |
| 2024-10-11 | 24.450 | 24.450 | 23.600 | 23.950 | 23.950 | 126,000 |
| 2024-10-09 | 25.050 | 25.050 | 23.500 | 24.200 | 24.200 | 233,000 |
| 2024-10-08 | 24.700 | 24.800 | 24.450 | 24.700 | 24.700 | 118,000 |
| 2024-10-07 | 25.500 | 25.500 | 24.600 | 24.700 | 24.700 | 233,000 |
| 2024-10-04 | 25.400 | 25.400 | 24.350 | 25.250 | 25.250 | 205,000 |
| 2024-10-01 | 25.050 | 25.900 | 25.050 | 25.250 | 25.250 | 331,000 |
| 2024-09-30 | 25.900 | 25.900 | 25.000 | 25.000 | 25.000 | 267,000 |
| 2024-09-27 | 25.400 | 25.700 | 25.100 | 25.600 | 25.600 | 394,000 |
| 2024-09-26 | 25.350 | 25.450 | 25.000 | 25.100 | 25.100 | 268,000 |
| 2024-09-25 | 25.000 | 25.700 | 25.000 | 25.100 | 25.100 | 289,000 |
| 2024-09-24 | 25.300 | 25.450 | 24.800 | 25.000 | 25.000 | 143,000 |
| 2024-09-23 | 24.950 | 25.200 | 24.550 | 25.100 | 25.100 | 316,000 |
| 2024-09-20 | 24.900 | 24.900 | 24.100 | 24.550 | 24.550 | 153,000 |
| 2024-09-19 | 24.050 | 24.350 | 23.750 | 24.300 | 24.300 | 145,000 |
| 2024-09-18 | 24.250 | 24.300 | 23.750 | 23.750 | 23.750 | 153,000 |
| 2024-09-16 | 24.100 | 24.150 | 23.750 | 23.750 | 23.750 | 158,000 |
| 2024-09-13 | 24.450 | 24.500 | 23.850 | 24.100 | 24.100 | 186,000 |
| 2024-09-12 | 23.900 | 24.100 | 23.650 | 23.900 | 23.900 | 128,000 |
| 2024-09-11 | 23.000 | 24.450 | 23.000 | 23.700 | 23.700 | 347,000 |
| 2024-09-10 | 23.350 | 23.400 | 22.700 | 23.150 | 23.150 | 256,000 |
| 2024-09-09 | 22.200 | 23.000 | 22.200 | 23.000 | 23.000 | 108,000 |
| 2024-09-06 | 22.500 | 22.850 | 22.200 | 22.850 | 22.850 | 198,000 |
| 2024-09-05 | 22.900 | 23.350 | 22.200 | 22.250 | 22.250 | 244,000 |
| 2024-09-04 | 22.550 | 22.650 | 21.800 | 22.400 | 22.400 | 331,000 |
| 2024-09-03 | 23.600 | 23.800 | 23.200 | 23.200 | 23.200 | 248,000 |
| 2024-09-02 | 23.750 | 23.800 | 23.200 | 23.450 | 23.450 | 342,000 |
| 2024-08-30 | 24.150 | 24.150 | 23.750 | 23.750 | 23.750 | 261,000 |
| 2024-08-29 | 23.900 | 24.550 | 23.900 | 24.000 | 24.000 | 339,000 |
| 2024-08-28 | 23.850 | 25.250 | 23.850 | 24.550 | 24.550 | 863,000 |
| 2024-08-27 | 23.750 | 24.100 | 23.500 | 23.750 | 23.750 | 268,000 |
| 2024-08-26 | 24.350 | 24.900 | 23.750 | 23.750 | 23.750 | 348,000 |
| 2024-08-23 | 24.800 | 24.800 | 24.000 | 24.300 | 24.300 | 213,000 |
| 2024-08-22 | 24.900 | 25.300 | 24.550 | 24.550 | 24.550 | 395,000 |
| 2024-08-21 | 24.850 | 25.200 | 24.350 | 24.750 | 24.750 | 197,000 |
| 2024-08-20 | 24.600 | 25.400 | 24.450 | 24.850 | 24.850 | 433,000 |
| 2024-08-19 | 24.500 | 24.750 | 23.800 | 24.400 | 24.400 | 365,000 |
| 2024-08-16 | 24.900 | 25.100 | 24.300 | 24.400 | 24.400 | 496,000 |
| 2024-08-15 | 25.100 | 25.300 | 24.500 | 24.500 | 24.500 | 538,000 |
| 2024-08-14 | 25.750 | 25.900 | 24.900 | 25.100 | 25.100 | 586,000 |
| 2024-08-13 | 24.900 | 25.700 | 24.600 | 25.600 | 25.600 | 658,000 |
| 2024-08-12 | 28.400 | 28.850 | 25.300 | 25.300 | 25.300 | 2,941,000 |
| 2024-08-09 | 27.000 | 28.500 | 27.000 | 28.100 | 28.100 | 1,673,000 |
| 2024-08-08 | 26.800 | 27.700 | 26.150 | 26.600 | 26.600 | 873,000 |
| 2024-08-07 | 25.950 | 27.800 | 25.900 | 27.500 | 27.500 | 795,000 |
| 2024-08-06 | 25.450 | 26.650 | 24.500 | 25.900 | 25.900 | 1,580,000 |
| 2024-08-05 | 27.000 | 27.000 | 24.750 | 24.950 | 24.950 | 1,532,000 |
| 2024-08-02 | 28.350 | 28.350 | 26.750 | 27.300 | 27.300 | 2,477,000 |
| 2024-08-01 | 28.200 | 29.850 | 27.650 | 29.350 | 29.350 | 3,441,000 |
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.