Feng Hsin Steel Co., Ltd. (TPE:2015)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
65.20
-0.10 (-0.15%)
Sep 9, 2025, 2:36 PM CST

Feng Hsin Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202564.8065.8064.8065.3065.30-0.31%143,497
Sep 5, 202565.3065.5064.9065.5065.500.15%143,332
Sep 4, 202565.1065.8065.1065.4065.400.46%69,758
Sep 3, 202564.9065.4064.9065.1065.100.15%116,555
Sep 2, 202565.6065.9065.0065.0065.00-0.91%231,342
Sep 1, 202566.6066.6065.5065.6065.60-1.80%222,117
Aug 29, 202566.3066.8066.2066.8066.800.60%157,723
Aug 28, 202566.6066.8066.1066.4066.40-92,252
Aug 27, 202566.3067.0066.3066.4066.40-0.45%148,768
Aug 26, 202567.3067.3066.7066.7066.70-1.33%102,211
Aug 25, 202567.9068.2067.4067.6067.60-1.02%132,847
Aug 22, 202566.9068.3066.1068.3068.301.79%233,328
Aug 21, 202567.0068.0066.8067.1067.100.30%83,670
Aug 20, 202567.8067.8066.6066.9066.90-0.89%96,483
Aug 19, 202566.4068.3066.4067.5067.50-0.30%346,774
Aug 18, 202567.5068.5067.5067.7067.70-0.15%206,965
Aug 15, 202566.6067.8066.1067.8067.801.19%249,482
Aug 14, 202566.7067.3066.3067.0067.000.75%197,214
Aug 13, 202567.5067.5066.5066.5066.50-0.45%191,020
Aug 12, 202566.7067.4066.7066.8066.80-0.30%102,070
Aug 11, 202566.8067.0066.0067.0067.00-235,308
Aug 8, 202566.8067.3066.3067.0067.00-0.45%174,186
Aug 7, 202567.3067.6066.8067.3067.30-166,604
Aug 6, 202567.1067.4066.6067.3067.301.20%123,302
Aug 5, 202566.6067.2066.5066.5066.50-0.30%127,826
Aug 4, 202566.7067.7066.5066.7066.70-0.45%185,631
Aug 1, 202566.7068.0066.7067.0067.00-0.89%212,673
Jul 31, 202568.6068.6067.6067.6067.60-0.73%297,232
Jul 30, 202567.8068.8067.5068.1068.100.15%265,620
Jul 29, 202567.2068.1066.4068.0068.001.34%333,784
Jul 28, 202568.8068.8067.1067.1067.10-2.47%287,629
Jul 25, 202568.2068.8067.9068.8068.800.58%354,259
Jul 24, 202568.0069.2067.9068.4068.40-0.15%322,173
Jul 23, 202567.3068.8067.3068.5068.502.09%283,137
Jul 22, 202566.9067.2066.2067.1067.101.36%321,726
Jul 21, 202565.5066.8065.5066.2066.201.22%226,477
Jul 18, 202566.5066.5065.2065.4065.40-1.80%162,798
Jul 17, 202566.6066.6065.1066.6066.600.91%285,056
Jul 16, 202566.0066.5065.8066.0066.00-1.05%164,689
Jul 15, 202565.8066.8065.6066.7066.700.30%342,206
Jul 14, 202566.0066.8065.5066.5066.500.76%303,874
Jul 11, 202564.3066.0064.3066.0066.001.85%296,799
Jul 10, 202563.3064.9063.1064.8064.801.73%282,636
Jul 9, 202565.0065.1063.7063.7063.70-2.45%385,183
Jul 8, 202565.8065.8064.4065.3065.30-0.91%496,724
Jul 7, 202566.4066.4065.4065.9065.90-0.75%370,815
Jul 4, 202567.5067.6065.1066.4066.40-2.35%720,594
Jul 3, 202569.2070.0068.0068.0068.00-2.16%982,439
Jul 2, 202567.5069.5065.5069.5069.502.96%1,023,351
Jul 1, 202565.7067.5064.5067.5067.502.90%1,185,414