Feng Hsin Steel Co., Ltd. (TPE:2015)
Taiwan · Delayed Price · Currency is TWD 61.90
-1.10 (-1.75%)
Jun 5, 2026, 9:52 AM CST
Feng Hsin Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 61.00 | 61.20 | 60.50 | 60.60 | 60.60 | -0.49% | 268,168 |
| Apr 30, 2026 | 61.50 | 61.70 | 60.90 | 60.90 | 60.90 | -1.46% | 568,175 |
| Apr 29, 2026 | 61.70 | 62.00 | 61.20 | 61.80 | 61.80 | 0.49% | 474,464 |
| Apr 28, 2026 | 61.20 | 61.50 | 60.50 | 61.50 | 61.50 | 0.99% | 357,645 |
| Apr 27, 2026 | 60.80 | 61.00 | 60.20 | 60.90 | 60.90 | - | 1,133,646 |
| 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% | 520,299 |
| 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 | -2.92% | 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 |