Feng Ching Metal Corporation (TPEX:2061)
Taiwan · Delayed Price · Currency is TWD 59.00
+0.20 (0.34%)
Nov 3, 2026, 9:59 AM CST
Feng Ching Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 57.30 | 60.90 | 57.30 | 59.00 | 59.00 | 0.34% | 21,000 |
| Nov 2, 2026 | 58.20 | 61.30 | 58.20 | 58.80 | 58.80 | -2.00% | 1,237,218 |
| Oct 30, 2026 | 63.00 | 64.60 | 59.80 | 60.00 | 60.00 | -7.12% | 1,726,917 |
| Oct 29, 2026 | 64.50 | 67.20 | 63.00 | 64.60 | 64.60 | 0.16% | 3,223,892 |
| Oct 28, 2026 | 60.50 | 64.50 | 59.70 | 64.50 | 64.50 | 9.88% | 2,243,073 |
| Oct 27, 2026 | 55.80 | 59.80 | 55.80 | 58.70 | 58.70 | 1.03% | 1,102,677 |
| Oct 22, 2026 | 62.30 | 62.90 | 58.10 | 58.10 | 58.10 | -5.37% | 1,048,814 |
| Oct 21, 2026 | 60.50 | 63.20 | 60.50 | 61.40 | 61.40 | 2.68% | 1,257,048 |
| Oct 20, 2026 | 59.00 | 61.30 | 58.90 | 59.80 | 59.80 | 2.57% | 1,068,313 |
| Oct 19, 2026 | 59.50 | 60.60 | 58.30 | 58.30 | 58.30 | -4.89% | 1,373,192 |
| Oct 16, 2026 | 61.70 | 63.60 | 61.00 | 61.30 | 61.30 | - | 1,449,500 |
| Oct 15, 2026 | 65.00 | 67.00 | 61.20 | 61.30 | 61.30 | -8.51% | 2,247,849 |
| Oct 14, 2026 | 64.00 | 67.50 | 63.90 | 67.00 | 67.00 | 5.02% | 2,260,312 |
| Oct 13, 2026 | 67.50 | 67.90 | 63.80 | 63.80 | 63.80 | -5.48% | 2,284,813 |
| Oct 12, 2026 | 67.90 | 70.80 | 67.40 | 67.50 | 67.50 | 0.30% | 2,803,050 |
| Oct 8, 2026 | 68.40 | 68.80 | 66.00 | 67.30 | 67.30 | -1.61% | 2,237,664 |
| Oct 7, 2026 | 66.10 | 69.70 | 65.70 | 68.40 | 68.40 | 4.43% | 3,589,054 |
| Oct 6, 2026 | 65.00 | 67.50 | 64.50 | 65.50 | 65.50 | 0.46% | 2,721,156 |
| Oct 5, 2026 | 69.30 | 71.80 | 63.60 | 65.20 | 65.20 | -3.83% | 5,432,661 |
| Oct 2, 2026 | 60.80 | 67.80 | 60.00 | 67.80 | 67.80 | 9.89% | 5,252,626 |
| Oct 1, 2026 | 60.00 | 65.00 | 60.00 | 61.70 | 61.70 | 3.18% | 3,263,880 |
| Sep 30, 2026 | 60.40 | 63.30 | 59.20 | 59.80 | 59.80 | 0.67% | 4,832,541 |
| Sep 29, 2026 | 54.40 | 59.40 | 54.30 | 59.40 | 59.40 | 10.00% | 1,926,700 |
| Sep 24, 2026 | 55.40 | 56.30 | 53.90 | 54.00 | 54.00 | -3.23% | 1,661,724 |
| Sep 23, 2026 | 55.50 | 56.70 | 54.90 | 55.80 | 55.80 | 1.27% | 1,643,917 |
| Sep 22, 2026 | 54.10 | 55.40 | 53.60 | 55.10 | 55.10 | 2.04% | 2,050,501 |
| Sep 21, 2026 | 52.00 | 55.50 | 52.00 | 54.00 | 54.00 | 3.05% | 2,002,047 |
| 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 |