Feng Ching Metal Corporation (TPEX:2061)
Taiwan · Delayed Price · Currency is TWD 52.40
0.00 (0.00%)
Sep 18, 2026, 1:30 PM CST
Feng Ching Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 52.90 | 54.00 | 51.90 | 52.40 | 52.40 | - | 1,973,028 |
| Sep 17, 2026 | 52.50 | 56.00 | 51.90 | 52.40 | 52.40 | 0.96% | 2,799,988 |
| Sep 16, 2026 | 47.20 | 51.90 | 47.15 | 51.90 | 51.90 | 9.96% | 2,203,128 |
| Sep 15, 2026 | 46.80 | 47.85 | 46.80 | 47.20 | 47.20 | - | 493,960 |
| Sep 14, 2026 | 46.60 | 47.90 | 46.00 | 47.20 | 47.20 | 0.32% | 821,901 |
| Sep 11, 2026 | 47.30 | 48.80 | 47.05 | 47.05 | 47.05 | -2.49% | 992,278 |
| Sep 10, 2026 | 47.10 | 48.65 | 47.00 | 48.25 | 48.25 | 2.44% | 959,521 |
| Sep 9, 2026 | 47.50 | 47.90 | 46.65 | 47.10 | 47.10 | -0.21% | 1,781,438 |
| Sep 8, 2026 | 47.10 | 49.85 | 47.10 | 47.20 | 47.20 | -9.75% | 4,077,380 |
| Sep 7, 2026 | 53.70 | 55.00 | 51.20 | 52.30 | 52.30 | -3.15% | 1,911,579 |
| Sep 4, 2026 | 53.10 | 55.70 | 52.80 | 54.00 | 54.00 | 4.05% | 2,176,352 |
| Sep 3, 2026 | 56.00 | 57.00 | 51.90 | 51.90 | 51.90 | -7.32% | 2,554,735 |
| Sep 2, 2026 | 55.00 | 56.10 | 53.70 | 56.00 | 56.00 | 1.82% | 2,117,022 |
| Sep 1, 2026 | 52.50 | 56.70 | 51.40 | 55.00 | 55.00 | 6.59% | 4,492,726 |
| Aug 31, 2026 | 51.00 | 52.60 | 50.80 | 51.60 | 51.60 | -0.19% | 1,701,692 |
| Aug 28, 2026 | 51.50 | 53.90 | 50.30 | 51.70 | 51.70 | 2.17% | 2,772,988 |
| Aug 27, 2026 | 49.60 | 50.70 | 49.35 | 50.60 | 50.60 | 2.33% | 889,759 |
| Aug 26, 2026 | 50.50 | 51.60 | 49.05 | 49.45 | 49.45 | -2.27% | 1,859,168 |
| Aug 25, 2026 | 50.50 | 52.40 | 50.50 | 50.60 | 50.60 | -0.78% | 1,361,036 |
| Aug 24, 2026 | 50.20 | 52.50 | 50.20 | 51.00 | 51.00 | 1.80% | 1,156,618 |
| Aug 21, 2026 | 49.35 | 52.40 | 49.05 | 50.10 | 50.10 | 0.70% | 1,725,151 |
| Aug 20, 2026 | 48.50 | 50.40 | 48.50 | 49.75 | 49.75 | 1.84% | 1,180,514 |
| Aug 19, 2026 | 47.50 | 50.00 | 47.20 | 48.85 | 48.85 | 1.77% | 1,471,273 |
| Aug 18, 2026 | 51.00 | 51.30 | 48.00 | 48.00 | 48.00 | -6.98% | 2,251,324 |
| Aug 17, 2026 | 50.00 | 53.20 | 49.10 | 51.60 | 51.60 | 1.78% | 2,021,881 |
| Aug 14, 2026 | 54.00 | 54.40 | 50.70 | 50.70 | 50.70 | -9.95% | 4,852,690 |
| Aug 13, 2026 | 59.30 | 59.30 | 56.30 | 56.30 | 56.30 | -9.92% | 2,377,689 |
| Aug 12, 2026 | 62.40 | 64.60 | 62.40 | 62.50 | 62.50 | -0.95% | 1,962,214 |
| Aug 11, 2026 | 58.60 | 65.30 | 57.50 | 63.10 | 63.10 | 6.05% | 4,321,368 |
| Aug 10, 2026 | 56.70 | 59.50 | 55.40 | 59.50 | 59.50 | 5.87% | 1,757,431 |
| Aug 7, 2026 | 57.20 | 59.80 | 56.00 | 56.20 | 56.20 | -3.44% | 2,169,109 |
| Aug 6, 2026 | 56.10 | 60.70 | 55.00 | 58.20 | 58.20 | 5.43% | 4,028,206 |
| Aug 5, 2026 | 54.60 | 56.40 | 54.20 | 55.20 | 55.20 | 2.22% | 1,147,846 |
| Aug 4, 2026 | 53.10 | 54.30 | 51.70 | 54.00 | 54.00 | 2.27% | 889,360 |
| Aug 3, 2026 | 54.80 | 56.30 | 52.50 | 52.80 | 52.80 | -4.86% | 2,183,413 |
| Jul 31, 2026 | 55.00 | 56.30 | 53.70 | 55.50 | 55.50 | 8.40% | 2,291,964 |
| Jul 30, 2026 | 55.10 | 60.50 | 51.00 | 51.20 | 51.20 | -7.58% | 3,866,159 |
| Jul 29, 2026 | 52.30 | 57.40 | 50.10 | 55.40 | 55.40 | 6.13% | 3,580,738 |
| Jul 28, 2026 | 52.00 | 54.70 | 52.00 | 52.20 | 52.20 | -4.22% | 1,567,685 |
| Jul 27, 2026 | 52.10 | 56.10 | 49.70 | 54.50 | 54.50 | 4.61% | 2,458,768 |
| Jul 24, 2026 | 52.60 | 54.90 | 50.30 | 52.10 | 52.10 | -1.14% | 1,399,161 |
| Jul 23, 2026 | 52.80 | 57.00 | 51.30 | 52.70 | 52.70 | -2.04% | 3,260,864 |
| Jul 22, 2026 | 52.30 | 56.20 | 52.30 | 53.80 | 53.80 | 5.28% | 3,816,137 |
| Jul 21, 2026 | 51.10 | 52.00 | 48.80 | 51.10 | 51.10 | - | 3,172,155 |
| Jul 20, 2026 | 52.00 | 53.30 | 51.10 | 51.10 | 51.10 | -9.88% | 2,026,004 |
| Jul 17, 2026 | 60.00 | 61.50 | 56.70 | 56.70 | 56.70 | -10.00% | 2,201,876 |
| Jul 16, 2026 | 66.60 | 69.30 | 61.20 | 63.00 | 63.00 | -7.35% | 3,907,049 |
| Jul 15, 2026 | 69.00 | 70.60 | 64.50 | 68.00 | 68.00 | 0.59% | 3,457,968 |
| Jul 14, 2026 | 65.90 | 69.90 | 63.70 | 67.60 | 67.60 | 0.45% | 4,206,370 |
| Jul 13, 2026 | 73.50 | 75.80 | 67.30 | 67.30 | 67.30 | -9.91% | 4,673,508 |