Feng Ching Metal Corporation (TPEX:2061)
Taiwan · Delayed Price · Currency is TWD 48.85
+0.85 (1.77%)
Aug 19, 2026, 10:39 AM CST
Feng Ching Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 83.70 | 83.70 | 74.70 | 74.70 | 74.70 | -10.00% | 4,310,462 |
| Jul 8, 2026 | 82.70 | 85.80 | 72.80 | 83.00 | 83.00 | 3.75% | 5,604,500 |
| Jul 7, 2026 | 79.80 | 80.80 | 76.10 | 80.00 | 80.00 | -0.12% | 680,007 |
| Jul 6, 2026 | 81.30 | 81.30 | 78.20 | 80.10 | 80.10 | 7.95% | 742,248 |
| Jul 3, 2026 | 68.80 | 74.20 | 68.80 | 74.20 | 74.20 | 9.76% | 782,650 |
| Jul 2, 2026 | 67.00 | 68.50 | 66.20 | 67.60 | 67.60 | 2.27% | 538,490 |
| Jul 1, 2026 | 68.90 | 68.90 | 65.10 | 66.10 | 66.10 | 3.28% | 455,901 |
| Jun 30, 2026 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | 5.79% | 591,377 |
| Jun 29, 2026 | 60.20 | 63.30 | 60.20 | 60.50 | 60.50 | -3.35% | 732,646 |
| Jun 26, 2026 | 67.60 | 67.60 | 62.60 | 62.60 | 62.60 | -9.93% | 976,971 |
| Jun 25, 2026 | 68.10 | 69.80 | 67.80 | 69.50 | 69.50 | 8.93% | 1,067,489 |
| Jun 24, 2026 | 59.60 | 63.80 | 58.00 | 63.80 | 63.80 | 10.00% | 974,131 |
| Jun 23, 2026 | 59.90 | 63.50 | 55.30 | 58.00 | 58.00 | - | 9,502,683 |
| Jun 22, 2026 | 55.70 | 58.00 | 55.50 | 58.00 | 58.00 | 9.85% | 2,975,162 |
| Jun 18, 2026 | 50.00 | 52.80 | 49.30 | 52.80 | 52.80 | 9.89% | 6,613,185 |
| Jun 17, 2026 | 44.95 | 48.05 | 43.90 | 48.05 | 48.05 | 9.95% | 6,146,216 |
| Jun 16, 2026 | 43.15 | 43.70 | 42.00 | 43.70 | 43.70 | 9.94% | 3,037,886 |
| Jun 15, 2026 | 38.95 | 39.75 | 38.95 | 39.75 | 39.75 | 9.96% | 802,049 |
| Jun 12, 2026 | 32.15 | 36.15 | 32.15 | 36.15 | 36.15 | 9.71% | 757,455 |
| Jun 11, 2026 | 36.00 | 36.00 | 32.95 | 32.95 | 32.95 | -9.97% | 945,545 |
| Jun 10, 2026 | 36.70 | 37.95 | 36.60 | 36.60 | 36.60 | -2.66% | 379,843 |
| Jun 9, 2026 | 35.85 | 39.40 | 35.85 | 37.60 | 37.60 | 4.88% | 532,342 |
| Jun 8, 2026 | 35.85 | 35.95 | 35.85 | 35.85 | 35.85 | -9.92% | 691,035 |