Feng Hsin Steel Co., Ltd. (TPE:2015)
Taiwan · Delayed Price · Currency is TWD 65.80
+0.80 (1.23%)
Aug 7, 2026, 1:30 PM CST
Feng Hsin Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 63.00 | 65.30 | 63.00 | 65.00 | 65.00 | 2.36% | 382,861 |
| Aug 5, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | -0.47% | 362,379 |
| Aug 4, 2026 | 63.30 | 64.60 | 62.50 | 63.80 | 63.80 | -2.45% | 393,823 |
| Aug 3, 2026 | 64.60 | 65.90 | 64.40 | 65.40 | 65.40 | 0.31% | 351,081 |
| Jul 31, 2026 | 65.50 | 67.60 | 65.20 | 65.20 | 65.20 | -1.95% | 605,348 |
| Jul 30, 2026 | 65.90 | 66.70 | 65.50 | 66.50 | 66.50 | 1.37% | 683,267 |
| Jul 29, 2026 | 64.50 | 66.90 | 64.50 | 65.60 | 65.60 | 1.55% | 723,047 |
| Jul 28, 2026 | 64.60 | 64.60 | 64.00 | 64.60 | 64.60 | 0.16% | 428,300 |
| Jul 27, 2026 | 64.20 | 64.80 | 64.20 | 64.50 | 64.50 | 1.10% | 461,841 |
| Jul 24, 2026 | 62.90 | 64.10 | 62.90 | 63.80 | 63.80 | 0.47% | 262,434 |
| Jul 23, 2026 | 63.00 | 63.50 | 62.90 | 63.50 | 63.50 | 1.28% | 178,916 |
| Jul 22, 2026 | 63.70 | 64.00 | 62.70 | 62.70 | 62.70 | -2.03% | 245,657 |
| Jul 21, 2026 | 63.90 | 64.20 | 63.60 | 64.00 | 64.00 | 0.47% | 148,268 |
| Jul 20, 2026 | 64.50 | 64.50 | 63.30 | 63.70 | 63.70 | - | 211,770 |
| Jul 17, 2026 | 63.70 | 64.10 | 63.40 | 63.70 | 63.70 | -0.93% | 365,224 |
| Jul 16, 2026 | 64.30 | 64.60 | 64.00 | 64.30 | 64.30 | 0.47% | 327,927 |
| 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 |