Feng Hsin Steel Co., Ltd. (TPE:2015)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
65.30
+0.20 (0.31%)
Sep 30, 2025, 2:36 PM CST

Feng Hsin Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202566.2066.2064.9065.0065.00-0.15%96,380
Sep 26, 202566.0066.0064.8065.1065.10-1.66%227,961
Sep 25, 202565.5066.5065.4066.2066.201.85%190,943
Sep 24, 202564.4065.3064.4065.0065.001.56%244,241
Sep 23, 202564.1064.4064.0064.0064.00-0.31%122,720
Sep 22, 202564.4064.8064.2064.2064.20-0.16%113,441
Sep 19, 202564.2064.9063.8064.3064.300.47%182,215
Sep 18, 202564.3064.5064.0064.0064.00-157,641
Sep 17, 202564.2065.3064.0064.0064.00-0.62%214,921
Sep 16, 202564.2064.6064.0064.4064.400.47%125,494
Sep 15, 202564.9064.9064.0064.1064.10-0.77%163,798
Sep 12, 202564.3064.9064.3064.6064.600.47%138,402
Sep 11, 202565.0065.0064.0064.3064.30-1.53%250,266
Sep 10, 202565.0065.8064.5065.3065.300.15%161,987
Sep 9, 202565.6065.8065.2065.2065.20-0.15%166,288
Sep 8, 202564.8065.8064.8065.3065.30-0.31%143,647
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