Feng Ching Metal Corporation (TPEX:2061)
Taiwan · Delayed Price · Currency is TWD 17.60
+0.25 (1.44%)
At close: Jan 26, 2026
Feng Ching Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 17.60 | 17.90 | 17.25 | 17.60 | 17.60 | 1.44% | 305,243 |
| Jan 23, 2026 | 17.55 | 17.60 | 17.20 | 17.35 | 17.35 | -0.29% | 99,085 |
| Jan 22, 2026 | 18.00 | 18.00 | 17.40 | 17.40 | 17.40 | -2.79% | 149,053 |
| Jan 21, 2026 | 18.30 | 18.40 | 17.90 | 17.90 | 17.90 | -2.45% | 141,212 |
| Jan 20, 2026 | 18.50 | 18.50 | 18.30 | 18.35 | 18.35 | - | 40,012 |
| Jan 19, 2026 | 18.90 | 18.90 | 18.35 | 18.35 | 18.35 | -2.39% | 86,016 |
| Jan 16, 2026 | 18.85 | 18.90 | 18.70 | 18.80 | 18.80 | -0.27% | 37,001 |
| Jan 15, 2026 | 18.65 | 19.00 | 18.60 | 18.85 | 18.85 | 1.07% | 136,164 |
| Jan 14, 2026 | 18.50 | 19.30 | 18.40 | 18.65 | 18.65 | 1.08% | 344,001 |
| Jan 13, 2026 | 18.35 | 18.55 | 18.20 | 18.45 | 18.45 | -0.54% | 115,134 |
| Jan 12, 2026 | 18.60 | 18.60 | 18.25 | 18.55 | 18.55 | -0.27% | 130,002 |
| Jan 9, 2026 | 18.55 | 18.65 | 18.35 | 18.60 | 18.60 | - | 72,004 |
| Jan 8, 2026 | 18.45 | 18.60 | 18.00 | 18.60 | 18.60 | 1.36% | 99,010 |
| Jan 7, 2026 | 18.45 | 18.45 | 18.25 | 18.35 | 18.35 | -0.54% | 34,301 |
| Jan 6, 2026 | 18.50 | 18.65 | 18.30 | 18.45 | 18.45 | - | 94,873 |
| Jan 5, 2026 | 18.50 | 18.60 | 18.15 | 18.45 | 18.45 | 0.54% | 244,344 |
| Jan 2, 2026 | 18.90 | 19.10 | 18.35 | 18.35 | 18.35 | -3.93% | 178,846 |
| Dec 31, 2025 | 19.20 | 19.45 | 18.60 | 19.10 | 19.10 | -0.26% | 514,125 |
| Dec 30, 2025 | 18.70 | 19.15 | 18.40 | 19.15 | 19.15 | 2.41% | 162,000 |
| Dec 29, 2025 | 18.70 | 19.25 | 18.70 | 18.70 | 18.70 | - | 320,034 |
| Dec 26, 2025 | 18.50 | 19.35 | 18.50 | 18.70 | 18.70 | 3.60% | 414,253 |
| Dec 24, 2025 | 18.45 | 18.65 | 18.00 | 18.05 | 18.05 | -1.37% | 187,101 |
| Dec 23, 2025 | 18.50 | 18.55 | 18.05 | 18.30 | 18.30 | 0.27% | 143,831 |
| Dec 22, 2025 | 18.85 | 18.85 | 18.25 | 18.25 | 18.25 | -1.88% | 237,125 |
| Dec 19, 2025 | 18.90 | 19.35 | 18.50 | 18.60 | 18.60 | -0.80% | 220,851 |
| Dec 18, 2025 | 18.65 | 18.90 | 18.60 | 18.75 | 18.75 | -1.06% | 46,002 |
| Dec 17, 2025 | 19.30 | 19.45 | 18.85 | 18.95 | 18.95 | -1.81% | 118,101 |
| Dec 16, 2025 | 19.65 | 19.65 | 18.85 | 19.30 | 19.30 | - | 206,222 |
| Dec 15, 2025 | 19.10 | 19.30 | 18.60 | 19.30 | 19.30 | 1.05% | 226,544 |
| Dec 12, 2025 | 18.70 | 20.25 | 18.70 | 19.10 | 19.10 | 3.52% | 892,787 |
| Dec 11, 2025 | 18.50 | 18.60 | 18.10 | 18.45 | 18.45 | -0.81% | 158,701 |
| Dec 10, 2025 | 18.65 | 19.05 | 18.40 | 18.60 | 18.60 | -0.53% | 194,059 |
| Dec 9, 2025 | 18.70 | 19.20 | 18.60 | 18.70 | 18.70 | 0.81% | 147,015 |
| Dec 8, 2025 | 18.90 | 19.00 | 18.45 | 18.55 | 18.55 | -1.07% | 71,807 |
| Dec 5, 2025 | 19.30 | 19.40 | 18.45 | 18.75 | 18.75 | -1.83% | 471,075 |
| Dec 4, 2025 | 17.50 | 19.10 | 17.50 | 19.10 | 19.10 | 9.77% | 802,298 |
| Dec 3, 2025 | 17.40 | 17.45 | 17.40 | 17.40 | 17.40 | -0.57% | 21,057 |
| Dec 2, 2025 | 17.50 | 17.55 | 17.40 | 17.50 | 17.50 | -0.28% | 24,001 |
| Dec 1, 2025 | 17.50 | 17.80 | 17.35 | 17.55 | 17.55 | - | 55,103 |
| Nov 28, 2025 | 17.35 | 17.70 | 17.30 | 17.55 | 17.55 | -0.85% | 73,291 |
| Nov 27, 2025 | 17.25 | 17.90 | 17.15 | 17.70 | 17.70 | 2.61% | 128,025 |
| Nov 26, 2025 | 16.55 | 17.35 | 16.30 | 17.25 | 17.25 | 5.50% | 252,078 |
| Nov 25, 2025 | 16.80 | 17.65 | 16.35 | 16.35 | 16.35 | 1.87% | 164,412 |
| Nov 24, 2025 | 16.95 | 16.95 | 16.00 | 16.05 | 16.05 | -5.31% | 213,408 |
| Nov 21, 2025 | 17.50 | 17.55 | 16.90 | 16.95 | 16.95 | -3.69% | 144,751 |
| Nov 20, 2025 | 17.60 | 17.75 | 17.55 | 17.60 | 17.60 | 0.57% | 31,001 |
| Nov 19, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -2.51% | 39,441 |
| Nov 18, 2025 | 17.95 | 18.00 | 17.70 | 17.95 | 17.95 | - | 65,140 |
| Nov 17, 2025 | 18.85 | 19.00 | 17.45 | 17.95 | 17.95 | -5.03% | 415,260 |
| Nov 14, 2025 | 19.25 | 19.25 | 18.85 | 18.90 | 18.90 | -1.31% | 48,320 |