Feng Hsin Steel Co., Ltd. (TPE:2015)
Taiwan · Delayed Price · Currency is TWD 60.90
-0.60 (-0.98%)
Apr 24, 2026, 1:30 PM CST
Feng Hsin Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 61.20 | 61.20 | 60.80 | 60.90 | 60.90 | -0.98% | 475,922 |
| Apr 23, 2026 | 61.90 | 61.90 | 60.50 | 61.50 | 61.50 | -0.81% | 645,663 |
| Apr 22, 2026 | 61.90 | 62.30 | 61.80 | 62.00 | 62.00 | -1.27% | 440,655 |
| Apr 21, 2026 | 62.90 | 62.90 | 61.90 | 62.80 | 62.80 | 0.48% | 501,299 |
| Apr 20, 2026 | 62.90 | 63.00 | 61.90 | 62.50 | 62.50 | -0.64% | 447,929 |
| Apr 17, 2026 | 64.20 | 64.20 | 62.30 | 62.90 | 62.90 | -1.26% | 394,766 |
| Apr 16, 2026 | 63.50 | 63.90 | 62.90 | 63.70 | 63.70 | 0.47% | 254,633 |
| Apr 15, 2026 | 63.40 | 63.80 | 62.80 | 63.40 | 63.40 | -0.31% | 321,971 |
| Apr 14, 2026 | 63.50 | 63.80 | 63.20 | 63.60 | 63.60 | 1.27% | 253,915 |
| Apr 13, 2026 | 63.10 | 63.40 | 62.70 | 62.80 | 62.80 | -0.48% | 240,645 |
| Apr 10, 2026 | 63.70 | 64.30 | 63.10 | 63.10 | 63.10 | -1.25% | 139,476 |
| Apr 9, 2026 | 63.90 | 63.90 | 63.40 | 63.90 | 63.90 | 0.79% | 155,552 |
| Apr 8, 2026 | 62.50 | 63.50 | 62.50 | 63.40 | 63.40 | 2.26% | 266,464 |
| Apr 7, 2026 | 62.50 | 62.80 | 61.60 | 62.00 | 62.00 | 0.65% | 337,905 |
| Apr 2, 2026 | 62.80 | 62.80 | 61.50 | 61.60 | 61.60 | -0.81% | 481,905 |
| Apr 1, 2026 | 62.30 | 62.50 | 61.60 | 62.10 | 62.10 | 1.14% | 575,785 |
| Mar 31, 2026 | 61.50 | 62.20 | 61.30 | 61.40 | 61.40 | -0.49% | 620,198 |
| Mar 30, 2026 | 61.70 | 62.70 | 61.50 | 61.70 | 61.70 | -0.80% | 598,470 |
| Mar 27, 2026 | 62.90 | 63.80 | 62.10 | 62.20 | 62.20 | -1.11% | 618,824 |
| Mar 26, 2026 | 64.40 | 64.50 | 62.40 | 62.90 | 62.90 | -7.64% | 1,346,764 |
| Mar 25, 2026 | 68.80 | 68.80 | 67.70 | 68.10 | 64.80 | -0.73% | 664,678 |
| Mar 24, 2026 | 68.00 | 69.10 | 67.20 | 68.60 | 65.27 | 1.93% | 571,185 |
| Mar 23, 2026 | 66.80 | 68.10 | 66.80 | 67.30 | 64.03 | -2.18% | 393,071 |
| Mar 20, 2026 | 67.40 | 69.30 | 67.30 | 68.80 | 65.46 | 1.62% | 390,250 |
| Mar 19, 2026 | 70.10 | 70.10 | 67.70 | 67.70 | 64.41 | -3.97% | 638,014 |
| Mar 18, 2026 | 69.60 | 70.60 | 69.00 | 70.50 | 67.08 | 2.47% | 746,460 |
| Mar 17, 2026 | 67.50 | 68.80 | 67.10 | 68.80 | 65.46 | 1.33% | 372,316 |
| Mar 16, 2026 | 67.30 | 68.80 | 67.10 | 67.90 | 64.60 | 1.19% | 400,878 |
| Mar 13, 2026 | 68.80 | 69.30 | 67.10 | 67.10 | 63.84 | -2.61% | 567,793 |
| Mar 12, 2026 | 69.50 | 70.20 | 68.90 | 68.90 | 65.56 | -1.29% | 539,258 |
| Mar 11, 2026 | 67.70 | 70.20 | 67.70 | 69.80 | 66.41 | 2.95% | 735,907 |
| Mar 10, 2026 | 67.90 | 68.00 | 67.50 | 67.80 | 64.51 | 1.19% | 266,988 |
| Mar 9, 2026 | 65.50 | 67.30 | 65.40 | 67.00 | 63.75 | -1.18% | 454,534 |
| Mar 6, 2026 | 66.00 | 67.80 | 66.00 | 67.80 | 64.51 | 1.65% | 139,347 |
| Mar 5, 2026 | 66.90 | 67.50 | 66.10 | 66.70 | 63.46 | 1.21% | 360,180 |
| Mar 4, 2026 | 67.30 | 68.00 | 65.90 | 65.90 | 62.70 | -3.51% | 677,042 |
| Mar 3, 2026 | 67.90 | 68.80 | 67.90 | 68.30 | 64.99 | -0.15% | 268,007 |
| Mar 2, 2026 | 67.20 | 68.40 | 66.60 | 68.40 | 65.08 | 1.03% | 379,491 |
| Feb 26, 2026 | 68.20 | 68.20 | 67.20 | 67.70 | 64.41 | - | 387,798 |
| Feb 25, 2026 | 68.10 | 68.30 | 67.40 | 67.70 | 64.41 | -0.59% | 314,448 |
| Feb 24, 2026 | 68.30 | 68.60 | 68.00 | 68.10 | 64.80 | - | 407,370 |
| Feb 23, 2026 | 68.10 | 68.10 | 66.50 | 68.10 | 64.80 | 1.19% | 585,457 |
| Feb 11, 2026 | 66.00 | 67.30 | 66.00 | 67.30 | 64.03 | 1.97% | 335,603 |
| Feb 10, 2026 | 65.60 | 66.00 | 65.40 | 66.00 | 62.80 | 1.54% | 217,043 |
| Feb 9, 2026 | 65.00 | 65.50 | 64.80 | 65.00 | 61.85 | - | 205,902 |
| Feb 6, 2026 | 65.90 | 65.90 | 64.50 | 65.00 | 61.85 | -1.07% | 271,051 |
| Feb 5, 2026 | 66.50 | 66.50 | 65.50 | 65.70 | 62.51 | -0.61% | 159,015 |
| Feb 4, 2026 | 65.10 | 66.10 | 65.00 | 66.10 | 62.89 | 1.54% | 322,723 |
| Feb 3, 2026 | 64.40 | 65.20 | 64.30 | 65.10 | 61.94 | 0.77% | 166,045 |
| Feb 2, 2026 | 64.60 | 65.30 | 64.40 | 64.60 | 61.47 | - | 173,713 |