Feng Ching Metal Corporation (TPEX:2061)
Taiwan · Delayed Price · Currency is TWD 55.40
+3.20 (6.13%)
Jul 29, 2026, 1:30 PM CST
Feng Ching Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |