Feng Hsin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 65.000 | 65.900 | 64.800 | 65.800 | 65.800 | 112,476 |
| 2026-10-21 | 65.100 | 65.200 | 64.500 | 64.900 | 64.900 | 116,698 |
| 2026-10-20 | 64.400 | 65.300 | 62.400 | 65.100 | 65.100 | 211,308 |
| 2026-10-19 | 66.500 | 66.700 | 66.100 | 66.100 | 66.100 | 145,730 |
| 2026-10-16 | 66.400 | 67.200 | 66.400 | 66.500 | 66.500 | 416,189 |
| 2026-10-15 | 65.100 | 66.400 | 65.000 | 66.100 | 66.100 | 714,070 |
| 2026-10-14 | 64.700 | 65.200 | 64.500 | 64.500 | 64.500 | 194,200 |
| 2026-10-13 | 64.200 | 65.000 | 64.200 | 65.000 | 65.000 | 229,082 |
| 2026-10-12 | 65.000 | 65.000 | 64.400 | 65.000 | 65.000 | 221,026 |
| 2026-10-08 | 64.500 | 65.000 | 64.500 | 65.000 | 65.000 | 59,000 |
| 2026-10-07 | 64.800 | 65.100 | 64.500 | 64.500 | 64.500 | 152,300 |
| 2026-10-06 | 63.800 | 64.800 | 63.800 | 64.800 | 64.800 | 160,005 |
| 2026-10-05 | 64.000 | 64.400 | 63.800 | 63.800 | 63.800 | 134,030 |
| 2026-10-02 | 64.200 | 64.200 | 63.700 | 63.800 | 63.800 | 198,399 |
| 2026-10-01 | 64.300 | 64.300 | 63.900 | 64.200 | 64.200 | 75,030 |
| 2026-09-30 | 63.200 | 64.300 | 63.200 | 64.200 | 64.200 | 266,000 |
| 2026-09-29 | 64.600 | 64.600 | 63.100 | 63.100 | 63.100 | 267,535 |
| 2026-09-24 | 64.000 | 64.500 | 63.900 | 64.500 | 64.500 | 41,000 |
| 2026-09-23 | 64.600 | 64.600 | 64.000 | 64.200 | 64.200 | 35,000 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-30 | 4.0000 TWD |
| 2022-04-07 | 5.0000 TWD |
| 2021-08-20 | 3.5000 TWD |
| 2020-06-29 | 3.0000 TWD |
| 2019-07-01 | 4.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.