Feng Hsin Steel Co., Ltd. (TPE:2015)
Taiwan · Delayed Price · Currency is TWD 64.00
+0.90 (1.43%)
Jul 15, 2026, 1:30 PM CST
Feng Hsin Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 63.20 | 64.00 | 63.20 | 64.00 | 64.00 | 1.43% | 482,027 |
| Jul 14, 2026 | 63.00 | 63.20 | 62.40 | 63.10 | 63.10 | 0.96% | 357,950 |
| Jul 13, 2026 | 61.50 | 62.70 | 61.50 | 62.50 | 62.50 | 1.63% | 567,232 |
| Jul 9, 2026 | 62.10 | 62.40 | 61.50 | 61.50 | 61.50 | -1.44% | 313,717 |
| Jul 8, 2026 | 62.30 | 62.70 | 62.00 | 62.40 | 62.40 | 0.81% | 286,768 |
| Jul 7, 2026 | 62.20 | 62.50 | 61.90 | 61.90 | 61.90 | -0.64% | 134,627 |
| Jul 6, 2026 | 61.90 | 63.10 | 61.90 | 62.30 | 62.30 | - | 345,778 |
| Jul 3, 2026 | 61.00 | 62.70 | 61.00 | 62.30 | 62.30 | 0.97% | 304,899 |
| Jul 2, 2026 | 61.10 | 61.70 | 60.70 | 61.70 | 61.70 | 1.15% | 171,794 |
| Jul 1, 2026 | 61.00 | 61.10 | 60.40 | 61.00 | 61.00 | 0.49% | 205,315 |
| Jun 30, 2026 | 61.00 | 61.10 | 60.50 | 60.70 | 60.70 | -0.49% | 235,297 |
| Jun 29, 2026 | 60.50 | 61.00 | 60.40 | 61.00 | 61.00 | 1.33% | 180,765 |
| Jun 26, 2026 | 60.60 | 60.80 | 60.20 | 60.20 | 60.20 | -0.66% | 669,885 |
| Jun 25, 2026 | 61.00 | 61.50 | 60.60 | 60.60 | 60.60 | -0.33% | 808,491 |
| Jun 24, 2026 | 61.10 | 61.40 | 60.80 | 60.80 | 60.80 | -0.33% | 419,358 |
| Jun 23, 2026 | 61.30 | 61.30 | 60.60 | 61.00 | 61.00 | - | 488,510 |
| Jun 22, 2026 | 60.80 | 61.50 | 60.70 | 61.00 | 61.00 | 0.49% | 597,745 |
| Jun 18, 2026 | 62.40 | 62.90 | 60.70 | 60.70 | 60.70 | -2.41% | 634,367 |
| Jun 17, 2026 | 63.20 | 63.30 | 62.20 | 62.20 | 62.20 | -1.11% | 372,316 |
| Jun 16, 2026 | 64.10 | 64.20 | 62.90 | 62.90 | 62.90 | -1.72% | 331,483 |
| Jun 15, 2026 | 63.90 | 64.20 | 63.10 | 64.00 | 64.00 | 1.11% | 569,310 |
| Jun 12, 2026 | 62.20 | 65.00 | 61.70 | 63.30 | 63.30 | 1.77% | 660,420 |
| Jun 11, 2026 | 62.30 | 62.30 | 61.40 | 62.20 | 62.20 | 0.48% | 332,551 |
| Jun 10, 2026 | 61.50 | 62.60 | 61.50 | 61.90 | 61.90 | - | 331,208 |
| Jun 9, 2026 | 60.60 | 62.10 | 60.60 | 61.90 | 61.90 | 1.64% | 391,778 |
| Jun 8, 2026 | 61.00 | 61.40 | 60.20 | 60.90 | 60.90 | -1.77% | 631,317 |
| Jun 5, 2026 | 62.50 | 62.50 | 61.70 | 62.00 | 62.00 | -1.59% | 311,571 |
| Jun 4, 2026 | 62.80 | 63.10 | 62.50 | 63.00 | 63.00 | 0.48% | 275,907 |
| Jun 3, 2026 | 63.30 | 63.30 | 62.30 | 62.70 | 62.70 | -0.48% | 556,860 |
| Jun 2, 2026 | 62.50 | 63.20 | 62.50 | 63.00 | 63.00 | 0.16% | 183,566 |
| Jun 1, 2026 | 63.00 | 63.00 | 62.30 | 62.90 | 62.90 | -2.18% | 530,889 |
| May 29, 2026 | 62.10 | 64.30 | 61.80 | 64.30 | 64.30 | 4.05% | 682,944 |
| May 28, 2026 | 62.40 | 62.50 | 61.60 | 61.80 | 61.80 | -0.32% | 455,923 |
| May 27, 2026 | 61.60 | 62.20 | 61.40 | 62.00 | 62.00 | 0.65% | 287,472 |
| May 26, 2026 | 62.70 | 62.90 | 61.50 | 61.60 | 61.60 | -1.91% | 349,276 |
| May 25, 2026 | 62.00 | 62.90 | 62.00 | 62.80 | 62.80 | 1.95% | 556,840 |
| May 22, 2026 | 62.50 | 62.50 | 61.50 | 61.60 | 61.60 | -1.28% | 225,466 |
| May 21, 2026 | 61.90 | 62.40 | 61.80 | 62.40 | 62.40 | 0.97% | 155,253 |
| May 20, 2026 | 62.20 | 62.40 | 61.50 | 61.80 | 61.80 | -1.59% | 214,558 |
| May 19, 2026 | 61.80 | 62.80 | 61.80 | 62.80 | 62.80 | 1.62% | 255,772 |
| May 18, 2026 | 62.10 | 62.20 | 61.40 | 61.80 | 61.80 | -1.28% | 405,290 |
| May 15, 2026 | 63.10 | 63.20 | 62.40 | 62.60 | 62.60 | -0.79% | 212,172 |
| May 14, 2026 | 62.10 | 63.30 | 62.10 | 63.10 | 63.10 | 0.80% | 239,573 |
| May 13, 2026 | 63.90 | 63.90 | 62.50 | 62.60 | 62.60 | -2.03% | 181,887 |
| May 12, 2026 | 64.20 | 64.20 | 63.30 | 63.90 | 63.90 | -0.62% | 280,307 |
| May 11, 2026 | 62.50 | 64.30 | 62.50 | 64.30 | 64.30 | 2.88% | 606,366 |
| May 8, 2026 | 62.50 | 62.80 | 61.80 | 62.50 | 62.50 | - | 474,805 |
| May 7, 2026 | 61.60 | 62.60 | 61.60 | 62.50 | 62.50 | - | 284,282 |
| May 6, 2026 | 61.40 | 62.50 | 61.10 | 62.50 | 62.50 | 2.97% | 416,842 |
| May 5, 2026 | 60.60 | 61.30 | 60.50 | 60.70 | 60.70 | 0.17% | 290,998 |