Feng Ching Metal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	61.700	63.600	61.000	61.300	61.300	1,448,500
2026-10-15	65.000	67.000	61.200	61.300	61.300	2,235,662
2026-10-14	64.000	67.500	63.900	67.000	67.000	2,251,236
2026-10-13	67.500	67.900	63.800	63.800	63.800	2,268,750
2026-10-12	67.900	70.800	67.400	67.500	67.500	2,788,269
2026-10-08	68.400	68.800	66.000	67.300	67.300	2,222,155
2026-10-07	66.100	69.700	65.700	68.400	68.400	3,569,159
2026-10-06	65.000	67.500	64.500	65.500	65.500	2,705,146
2026-10-05	69.300	71.800	63.600	65.200	65.200	5,397,622
2026-10-02	60.800	67.800	60.000	67.800	67.800	5,227,365
2026-10-01	60.000	65.000	60.000	61.700	61.700	3,251,200
2026-09-30	60.400	63.300	59.200	59.800	59.800	4,818,414
2026-09-29	54.400	59.400	54.300	59.400	59.400	1,905,300
2026-09-24	55.400	56.300	53.900	54.000	54.000	1,656,309
2026-09-23	55.500	56.700	54.900	55.800	55.800	1,636,653
2026-09-22	54.100	55.400	53.600	55.100	55.100	2,039,232
2026-09-21	52.000	55.500	52.000	54.000	54.000	1,996,081
2026-09-18	52.900	54.000	51.900	52.400	52.400	1,967,470
2026-09-17	52.500	56.000	51.900	52.400	52.400	2,785,250
2026-09-16	47.200	51.900	47.150	51.900	51.900	2,192,405
2026-09-15	46.800	47.850	46.800	47.200	47.200	492,000
2026-09-14	46.600	47.900	46.000	47.200	47.200	818,001
2026-09-11	47.300	48.800	47.050	47.050	47.050	988,000
2026-09-10	47.100	48.650	47.000	48.250	48.250	956,000
2026-09-09	47.500	47.900	46.650	47.100	47.100	1,771,250
2026-09-08	47.100	49.850	47.100	47.200	47.200	4,065,499
2026-09-07	53.700	55.000	51.200	52.300	52.300	1,906,020
2026-09-04	53.100	55.700	52.800	54.000	54.000	2,169,001
2026-09-03	56.000	57.000	51.900	51.900	51.900	2,545,053
2026-09-02	55.000	56.100	53.700	56.000	56.000	2,106,918
2026-09-01	52.500	56.700	51.400	55.000	55.000	4,471,383
2026-08-31	51.000	52.600	50.800	51.600	51.600	1,696,030
2026-08-28	51.500	53.900	50.300	51.700	51.700	2,761,999
2026-08-27	49.600	50.700	49.350	50.600	50.600	884,000
2026-08-26	50.500	51.600	49.050	49.450	49.450	1,853,061
2026-08-25	50.500	52.400	50.500	50.600	50.600	1,356,000
2026-08-24	50.200	52.500	50.200	51.000	51.000	1,150,000
2026-08-21	49.350	52.400	49.050	50.100	50.100	1,718,000
2026-08-20	48.500	50.400	48.500	49.750	49.750	1,177,020
2026-08-19	47.500	50.000	47.200	48.850	48.850	1,463,000
2026-08-18	51.000	51.300	48.000	48.000	48.000	2,235,238
2026-08-17	50.000	53.200	49.100	51.600	51.600	2,013,239
2026-08-14	54.000	54.400	50.700	50.700	50.700	4,829,110
2026-08-13	59.300	59.300	56.300	56.300	56.300	2,351,812
2026-08-12	62.400	64.600	62.400	62.500	62.500	1,951,108
2026-08-11	58.600	65.300	57.500	63.100	63.100	4,299,105
2026-08-10	56.700	59.500	55.400	59.500	59.500	1,749,651
2026-08-07	57.200	59.800	56.000	56.200	56.200	2,163,100
2026-08-06	56.100	60.700	55.000	58.200	58.200	4,009,341
2026-08-05	54.600	56.400	54.200	55.200	55.200	1,141,488
2026-08-04	53.100	54.300	51.700	54.000	54.000	886,050
2026-08-03	54.800	56.300	52.500	52.800	52.800	2,176,242
2026-07-31	55.000	56.300	53.700	55.500	55.500	2,283,150
2026-07-30	55.100	60.500	51.000	51.200	51.200	3,856,193
2026-07-29	52.300	57.400	50.100	55.400	55.400	3,571,150
2026-07-28	52.000	54.700	52.000	52.200	52.200	1,563,000
2026-07-27	52.100	56.100	49.700	54.500	54.500	2,451,200
2026-07-24	52.600	54.900	50.300	52.100	52.100	1,391,060
2026-07-23	52.800	57.000	51.300	52.700	52.700	3,253,107
2026-07-22	52.300	56.200	52.300	53.800	53.800	3,799,210

Page 1 of 3 · 125 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.