Feng Ching Metal Corporation (TPEX:2061)
Taiwan · Delayed Price · Currency is TWD 74.70
-8.30 (-10.00%)
At close: Jul 9, 2026
Feng Ching Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 44.30 | 44.30 | 39.45 | 39.80 | 39.80 | -9.13% | 1,051,025 |
| Jun 4, 2026 | 44.75 | 44.95 | 43.10 | 43.80 | 43.80 | 5.42% | 650,629 |
| Jun 3, 2026 | 41.50 | 41.55 | 40.25 | 41.55 | 41.55 | 7.50% | 737,493 |
| Jun 2, 2026 | 40.20 | 42.90 | 38.55 | 38.65 | 38.65 | -3.13% | 1,132,476 |
| Jun 1, 2026 | 37.40 | 39.90 | 37.40 | 39.90 | 39.90 | 9.92% | 1,431,751 |
| May 29, 2026 | 34.40 | 36.30 | 33.30 | 36.30 | 36.30 | 10.00% | 1,839,152 |
| May 28, 2026 | 32.90 | 33.90 | 32.70 | 33.00 | 33.00 | -1.79% | 1,240,720 |
| May 27, 2026 | 31.55 | 34.60 | 31.55 | 33.60 | 33.60 | 4.35% | 7,439,792 |
| May 26, 2026 | 30.95 | 32.20 | 30.00 | 32.20 | 32.20 | 9.90% | 8,073,783 |
| May 25, 2026 | 27.40 | 29.30 | 27.40 | 29.30 | 29.30 | 9.94% | 2,696,416 |
| May 22, 2026 | 24.70 | 26.95 | 24.10 | 26.65 | 26.65 | 8.78% | 7,123,457 |
| May 21, 2026 | 24.50 | 24.50 | 23.65 | 24.50 | 24.50 | 9.87% | 7,530,199 |
| May 20, 2026 | 21.70 | 22.50 | 21.40 | 22.30 | 22.30 | 2.76% | 1,015,197 |
| May 19, 2026 | 21.75 | 21.90 | 21.15 | 21.70 | 21.70 | -0.23% | 358,171 |
| May 18, 2026 | 20.80 | 22.00 | 20.80 | 21.75 | 21.75 | 2.84% | 358,178 |
| May 15, 2026 | 21.60 | 22.00 | 21.15 | 21.15 | 21.15 | -2.98% | 707,406 |
| May 14, 2026 | 21.80 | 21.95 | 20.50 | 21.80 | 21.80 | 0.23% | 1,260,649 |
| May 13, 2026 | 21.75 | 22.10 | 21.05 | 21.75 | 21.75 | 1.16% | 1,140,921 |
| May 12, 2026 | 22.75 | 23.25 | 21.15 | 21.50 | 21.50 | -2.27% | 1,565,253 |
| May 11, 2026 | 20.70 | 22.65 | 20.70 | 22.00 | 22.00 | 6.80% | 3,080,277 |
| May 8, 2026 | 21.20 | 21.30 | 20.35 | 20.60 | 20.60 | -2.60% | 972,201 |
| May 7, 2026 | 21.20 | 21.90 | 20.70 | 21.15 | 21.15 | 2.42% | 1,406,149 |
| May 6, 2026 | 20.00 | 21.65 | 19.90 | 20.65 | 20.65 | 3.77% | 2,407,841 |
| May 5, 2026 | 19.75 | 20.00 | 19.60 | 19.90 | 19.90 | 1.53% | 674,677 |
| May 4, 2026 | 19.65 | 19.90 | 19.25 | 19.60 | 19.60 | 1.29% | 891,581 |
| Apr 30, 2026 | 19.15 | 20.20 | 19.05 | 19.35 | 19.35 | 0.78% | 1,078,494 |
| Apr 29, 2026 | 18.80 | 19.75 | 18.70 | 19.20 | 19.20 | -1.29% | 918,228 |