Feng Hsin Steel Co., Ltd. (TPE:2015)
Taiwan · Delayed Price · Currency is TWD 64.60
+0.20 (0.31%)
Feb 2, 2026, 1:35 PM CST
Feng Hsin Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 65.30 | 65.70 | 64.60 | 64.60 | 64.60 | -1.37% | 372,996 |
| Jan 29, 2026 | 65.00 | 66.00 | 64.70 | 65.50 | 65.50 | 0.92% | 498,527 |
| Jan 28, 2026 | 64.10 | 64.90 | 64.00 | 64.90 | 64.90 | 1.09% | 255,501 |
| Jan 27, 2026 | 64.10 | 64.40 | 64.00 | 64.20 | 64.20 | 0.16% | 151,041 |
| Jan 26, 2026 | 63.50 | 64.50 | 63.50 | 64.10 | 64.10 | 0.94% | 209,595 |
| Jan 23, 2026 | 64.10 | 64.30 | 63.50 | 63.50 | 63.50 | -0.47% | 165,317 |
| Jan 22, 2026 | 63.90 | 64.20 | 63.30 | 63.80 | 63.80 | 0.95% | 245,825 |
| Jan 21, 2026 | 64.00 | 64.00 | 63.00 | 63.20 | 63.20 | -1.56% | 337,755 |
| Jan 20, 2026 | 64.00 | 64.60 | 63.90 | 64.20 | 64.20 | - | 144,961 |
| Jan 19, 2026 | 63.20 | 65.20 | 63.20 | 64.20 | 64.20 | 0.47% | 352,718 |
| Jan 16, 2026 | 64.70 | 64.70 | 63.80 | 63.90 | 63.90 | -0.47% | 180,407 |
| Jan 15, 2026 | 64.10 | 64.90 | 63.50 | 64.20 | 64.20 | -2.13% | 738,916 |
| Jan 14, 2026 | 64.00 | 65.60 | 63.90 | 65.60 | 65.60 | 2.98% | 820,318 |
| Jan 13, 2026 | 62.80 | 63.80 | 62.80 | 63.70 | 63.70 | 0.16% | 338,663 |
| Jan 12, 2026 | 62.90 | 63.80 | 62.70 | 63.60 | 63.60 | 1.60% | 350,939 |
| Jan 9, 2026 | 62.20 | 62.60 | 61.90 | 62.60 | 62.60 | 0.32% | 220,945 |
| Jan 8, 2026 | 62.50 | 63.20 | 62.40 | 62.40 | 62.40 | -0.16% | 264,428 |
| Jan 7, 2026 | 62.10 | 62.90 | 61.80 | 62.50 | 62.50 | 0.97% | 271,480 |
| Jan 6, 2026 | 61.90 | 62.10 | 61.70 | 61.90 | 61.90 | - | 143,767 |
| Jan 5, 2026 | 61.90 | 62.10 | 61.50 | 61.90 | 61.90 | 0.16% | 180,115 |
| Jan 2, 2026 | 61.90 | 61.90 | 61.30 | 61.80 | 61.80 | 0.82% | 117,248 |
| Dec 31, 2025 | 61.90 | 61.90 | 61.20 | 61.30 | 61.30 | - | 152,000 |
| Dec 30, 2025 | 61.60 | 61.60 | 61.00 | 61.30 | 61.30 | -1.13% | 402,525 |
| Dec 29, 2025 | 61.30 | 62.00 | 61.30 | 62.00 | 62.00 | 1.64% | 291,375 |
| Dec 26, 2025 | 61.90 | 61.90 | 61.00 | 61.00 | 61.00 | -0.81% | 433,594 |
| Dec 24, 2025 | 61.60 | 61.80 | 61.30 | 61.50 | 61.50 | -0.49% | 477,315 |
| Dec 23, 2025 | 62.40 | 62.60 | 61.20 | 61.80 | 61.80 | -1.12% | 549,911 |
| Dec 22, 2025 | 63.20 | 63.20 | 62.10 | 62.50 | 62.50 | -2.19% | 476,732 |
| Dec 19, 2025 | 62.30 | 63.90 | 61.90 | 63.90 | 63.90 | 2.24% | 695,740 |
| Dec 18, 2025 | 63.60 | 63.60 | 62.00 | 62.50 | 62.50 | -1.42% | 464,801 |
| Dec 17, 2025 | 64.50 | 64.60 | 63.30 | 63.40 | 63.40 | -1.40% | 406,087 |
| Dec 16, 2025 | 63.10 | 64.30 | 63.10 | 64.30 | 64.30 | 0.31% | 457,687 |
| Dec 15, 2025 | 63.30 | 64.10 | 63.30 | 64.10 | 64.10 | 1.42% | 147,536 |
| Dec 12, 2025 | 64.00 | 64.20 | 63.10 | 63.20 | 63.20 | -0.16% | 137,343 |
| Dec 11, 2025 | 63.50 | 64.30 | 63.30 | 63.30 | 63.30 | 0.32% | 125,209 |
| Dec 10, 2025 | 63.20 | 63.50 | 63.00 | 63.10 | 63.10 | - | 113,308 |
| Dec 9, 2025 | 62.60 | 63.10 | 62.40 | 63.10 | 63.10 | 0.48% | 139,527 |
| Dec 8, 2025 | 63.00 | 63.20 | 62.70 | 62.80 | 62.80 | -0.32% | 103,977 |
| Dec 5, 2025 | 63.20 | 63.80 | 62.80 | 63.00 | 63.00 | -1.41% | 208,211 |
| Dec 4, 2025 | 64.50 | 64.50 | 63.30 | 63.90 | 63.90 | -0.93% | 153,867 |
| Dec 3, 2025 | 64.60 | 64.60 | 64.00 | 64.50 | 64.50 | -0.15% | 149,506 |
| Dec 2, 2025 | 64.30 | 64.70 | 64.20 | 64.60 | 64.60 | 0.94% | 301,811 |
| Dec 1, 2025 | 62.10 | 64.00 | 62.10 | 64.00 | 64.00 | 1.91% | 374,247 |
| Nov 28, 2025 | 62.30 | 63.10 | 62.20 | 62.80 | 62.80 | 0.16% | 241,498 |
| Nov 27, 2025 | 62.00 | 62.70 | 62.00 | 62.70 | 62.70 | 0.64% | 170,161 |
| Nov 26, 2025 | 62.60 | 62.90 | 62.10 | 62.30 | 62.30 | -0.16% | 139,697 |
| Nov 25, 2025 | 62.90 | 62.90 | 61.90 | 62.40 | 62.40 | -0.95% | 218,813 |
| Nov 24, 2025 | 62.70 | 63.00 | 62.00 | 63.00 | 63.00 | 1.12% | 457,746 |
| Nov 21, 2025 | 62.10 | 62.60 | 61.50 | 62.30 | 62.30 | 1.14% | 263,560 |
| Nov 20, 2025 | 61.10 | 61.70 | 61.10 | 61.60 | 61.60 | 1.48% | 184,393 |