Feng Hsin Steel Co., Ltd. (TPE:2015)
Taiwan · Delayed Price · Currency is TWD 65.00
+0.50 (0.78%)
Oct 8, 2026, 1:30 PM CST
Feng Hsin Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 0.78% | 59,901 |
| Oct 7, 2026 | 64.80 | 65.10 | 64.50 | 64.50 | 64.50 | -0.46% | 153,057 |
| Oct 6, 2026 | 63.80 | 64.80 | 63.80 | 64.80 | 64.80 | 1.57% | 160,809 |
| Oct 5, 2026 | 64.00 | 64.40 | 63.80 | 63.80 | 63.80 | - | 134,639 |
| Oct 2, 2026 | 64.20 | 64.20 | 63.70 | 63.80 | 63.80 | -0.62% | 199,291 |
| Oct 1, 2026 | 64.30 | 64.30 | 63.90 | 64.20 | 64.20 | - | 75,855 |
| Sep 30, 2026 | 63.20 | 64.30 | 63.20 | 64.20 | 64.20 | 1.74% | 269,520 |
| Sep 29, 2026 | 64.60 | 64.60 | 63.10 | 63.10 | 63.10 | -2.17% | 269,986 |
| Sep 24, 2026 | 64.00 | 64.50 | 63.90 | 64.50 | 64.50 | 0.47% | 41,321 |
| Sep 23, 2026 | 64.60 | 64.60 | 64.00 | 64.20 | 64.20 | - | 35,024 |
| Sep 22, 2026 | 64.70 | 64.70 | 64.00 | 64.20 | 64.20 | -0.77% | 101,609 |
| Sep 21, 2026 | 65.20 | 65.20 | 63.80 | 64.70 | 64.70 | -0.46% | 161,695 |
| Sep 18, 2026 | 64.20 | 65.00 | 64.20 | 65.00 | 65.00 | 1.25% | 187,795 |
| Sep 17, 2026 | 63.80 | 64.30 | 63.80 | 64.20 | 64.20 | 0.78% | 59,466 |
| Sep 16, 2026 | 64.80 | 64.80 | 63.60 | 63.70 | 63.70 | -1.24% | 259,775 |
| Sep 15, 2026 | 63.90 | 64.50 | 63.90 | 64.50 | 64.50 | -0.15% | 89,765 |
| Sep 14, 2026 | 64.00 | 64.60 | 63.80 | 64.60 | 64.60 | 0.31% | 112,337 |
| Sep 11, 2026 | 64.20 | 64.60 | 64.10 | 64.40 | 64.40 | -0.46% | 187,687 |
| Sep 10, 2026 | 64.30 | 64.90 | 64.30 | 64.70 | 64.70 | -0.31% | 112,847 |
| Sep 9, 2026 | 64.10 | 64.90 | 64.10 | 64.90 | 64.90 | 0.31% | 58,228 |
| Sep 8, 2026 | 64.70 | 65.00 | 64.20 | 64.70 | 64.70 | - | 157,287 |
| Sep 7, 2026 | 65.20 | 65.20 | 63.80 | 64.70 | 64.70 | -0.31% | 203,579 |
| Sep 4, 2026 | 64.40 | 64.90 | 64.10 | 64.90 | 64.90 | 0.78% | 191,579 |
| Sep 3, 2026 | 64.20 | 64.50 | 63.90 | 64.40 | 64.40 | - | 122,241 |
| Sep 2, 2026 | 63.80 | 64.50 | 63.80 | 64.40 | 64.40 | 0.31% | 172,230 |
| Sep 1, 2026 | 63.80 | 64.50 | 63.80 | 64.20 | 64.20 | 0.63% | 172,224 |
| Aug 31, 2026 | 64.50 | 64.50 | 63.80 | 63.80 | 63.80 | -1.09% | 170,547 |
| Aug 28, 2026 | 65.10 | 65.10 | 64.00 | 64.50 | 64.50 | -1.07% | 217,118 |
| Aug 27, 2026 | 65.00 | 65.70 | 64.90 | 65.20 | 65.20 | 0.46% | 239,527 |
| Aug 26, 2026 | 64.20 | 64.90 | 64.20 | 64.90 | 64.90 | 0.31% | 126,816 |
| Aug 25, 2026 | 64.50 | 64.70 | 64.30 | 64.70 | 64.70 | - | 85,305 |
| Aug 24, 2026 | 64.80 | 64.80 | 64.20 | 64.70 | 64.70 | -0.15% | 96,800 |
| Aug 21, 2026 | 64.40 | 64.80 | 64.10 | 64.80 | 64.80 | 0.47% | 108,305 |
| Aug 20, 2026 | 63.70 | 64.80 | 63.70 | 64.50 | 64.50 | 1.26% | 166,406 |
| Aug 19, 2026 | 63.30 | 64.10 | 62.80 | 63.70 | 63.70 | 0.95% | 375,553 |
| Aug 18, 2026 | 62.50 | 63.20 | 62.50 | 63.10 | 63.10 | -0.16% | 119,661 |
| Aug 17, 2026 | 62.00 | 63.30 | 62.00 | 63.20 | 63.20 | 1.28% | 196,490 |
| Aug 14, 2026 | 63.80 | 63.80 | 62.40 | 62.40 | 62.40 | -1.89% | 386,555 |
| Aug 13, 2026 | 64.00 | 64.00 | 63.50 | 63.60 | 63.60 | 0.16% | 151,232 |
| Aug 12, 2026 | 64.80 | 64.80 | 63.50 | 63.50 | 63.50 | -1.70% | 295,196 |
| Aug 11, 2026 | 65.50 | 65.60 | 64.30 | 64.60 | 64.60 | -1.97% | 304,660 |
| Aug 10, 2026 | 66.50 | 66.50 | 65.50 | 65.90 | 65.90 | 0.15% | 166,286 |
| Aug 7, 2026 | 65.40 | 65.80 | 65.20 | 65.80 | 65.80 | 1.23% | 212,436 |
| Aug 6, 2026 | 63.00 | 65.30 | 63.00 | 65.00 | 65.00 | 2.36% | 383,059 |
| 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% | 683,367 |
| Jul 29, 2026 | 64.50 | 66.90 | 64.50 | 65.60 | 65.60 | 1.55% | 723,047 |