Feng Ching Metal Corporation (TPEX:2061)
Taiwan · Delayed Price · Currency is TWD 16.20
-0.05 (-0.31%)
Apr 16, 2026, 1:30 PM CST
Feng Ching Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 16.95 | 17.00 | 16.05 | 16.25 | 16.25 | -2.69% | 259,809 |
| Apr 14, 2026 | 16.45 | 16.85 | 16.25 | 16.70 | 16.70 | 1.52% | 206,162 |
| Apr 13, 2026 | 16.40 | 16.60 | 16.00 | 16.45 | 16.45 | 0.30% | 119,069 |
| Apr 10, 2026 | 16.90 | 16.90 | 16.40 | 16.40 | 16.40 | -0.30% | 126,109 |
| Apr 9, 2026 | 16.95 | 16.95 | 16.30 | 16.45 | 16.45 | -3.24% | 123,198 |
| Apr 8, 2026 | 16.90 | 17.05 | 16.65 | 17.00 | 17.00 | 0.59% | 118,540 |
| Apr 7, 2026 | 16.70 | 17.00 | 16.40 | 16.90 | 16.90 | 0.30% | 84,092 |
| Apr 2, 2026 | 17.05 | 17.05 | 16.25 | 16.85 | 16.85 | -0.59% | 98,152 |
| Apr 1, 2026 | 16.35 | 17.00 | 16.35 | 16.95 | 16.95 | 3.04% | 114,680 |
| Mar 31, 2026 | 15.95 | 16.45 | 15.15 | 16.45 | 16.45 | 3.13% | 317,384 |
| Mar 30, 2026 | 16.25 | 16.35 | 15.50 | 15.95 | 15.95 | -2.74% | 160,081 |
| Mar 27, 2026 | 16.60 | 16.70 | 16.20 | 16.40 | 16.40 | -1.80% | 106,147 |
| Mar 26, 2026 | 16.70 | 17.00 | 16.60 | 16.70 | 16.70 | - | 78,952 |
| Mar 25, 2026 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | -0.60% | 65,057 |
| Mar 24, 2026 | 16.75 | 17.20 | 16.40 | 16.80 | 16.80 | 0.30% | 86,477 |
| Mar 23, 2026 | 16.90 | 17.20 | 16.75 | 16.75 | 16.75 | -1.47% | 38,091 |
| Mar 20, 2026 | 17.15 | 17.15 | 16.70 | 17.00 | 17.00 | -0.29% | 120,175 |
| Mar 19, 2026 | 17.30 | 17.55 | 17.00 | 17.05 | 17.05 | -2.85% | 104,131 |
| Mar 18, 2026 | 18.20 | 18.20 | 17.55 | 17.55 | 17.55 | -0.85% | 75,132 |
| Mar 17, 2026 | 17.80 | 17.80 | 17.55 | 17.70 | 17.70 | - | 79,642 |
| Mar 16, 2026 | 19.05 | 19.05 | 17.70 | 17.70 | 17.70 | 2.02% | 508,329 |
| Mar 13, 2026 | 17.60 | 17.95 | 17.30 | 17.35 | 17.35 | -2.80% | 186,001 |
| Mar 12, 2026 | 18.00 | 18.05 | 17.60 | 17.85 | 17.85 | -0.28% | 70,004 |
| Mar 11, 2026 | 17.55 | 18.05 | 17.55 | 17.90 | 17.90 | 4.07% | 158,022 |
| Mar 10, 2026 | 17.70 | 17.75 | 17.15 | 17.20 | 17.20 | -2.55% | 117,753 |
| Mar 9, 2026 | 16.15 | 17.65 | 16.15 | 17.65 | 17.65 | 1.44% | 275,130 |
| Mar 6, 2026 | 17.05 | 17.50 | 17.00 | 17.40 | 17.40 | 0.87% | 105,008 |
| Mar 5, 2026 | 17.50 | 17.50 | 17.15 | 17.25 | 17.25 | 0.88% | 167,202 |
| Mar 4, 2026 | 17.75 | 18.20 | 17.10 | 17.10 | 17.10 | -4.47% | 326,761 |
| Mar 3, 2026 | 18.15 | 18.40 | 17.85 | 17.90 | 17.90 | -1.38% | 133,053 |
| Mar 2, 2026 | 18.00 | 18.45 | 18.00 | 18.15 | 18.15 | 1.68% | 252,378 |
| Feb 26, 2026 | 17.85 | 18.10 | 17.55 | 17.85 | 17.85 | 1.71% | 280,010 |
| Feb 25, 2026 | 17.90 | 17.90 | 17.35 | 17.55 | 17.55 | -1.96% | 218,263 |
| Feb 24, 2026 | 18.00 | 18.10 | 17.75 | 17.90 | 17.90 | - | 192,167 |
| Feb 23, 2026 | 18.45 | 18.50 | 17.70 | 17.90 | 17.90 | -1.65% | 266,445 |
| Feb 11, 2026 | 18.10 | 18.25 | 18.00 | 18.20 | 18.20 | 0.83% | 113,317 |
| Feb 10, 2026 | 18.70 | 18.80 | 18.00 | 18.05 | 18.05 | -1.10% | 246,110 |
| Feb 9, 2026 | 18.10 | 18.30 | 17.90 | 18.25 | 18.25 | 0.83% | 152,443 |
| Feb 6, 2026 | 18.40 | 18.75 | 18.05 | 18.10 | 18.10 | -3.98% | 171,204 |
| Feb 5, 2026 | 18.55 | 18.85 | 18.25 | 18.85 | 18.85 | - | 282,268 |
| Feb 4, 2026 | 19.05 | 19.35 | 18.40 | 18.85 | 18.85 | -1.82% | 622,297 |
| Feb 3, 2026 | 19.60 | 20.25 | 18.85 | 19.20 | 19.20 | -1.03% | 640,590 |
| Feb 2, 2026 | 19.85 | 20.05 | 19.10 | 19.40 | 19.40 | -2.76% | 776,765 |
| Jan 30, 2026 | 19.60 | 20.55 | 19.20 | 19.95 | 19.95 | 6.68% | 3,160,999 |
| Jan 29, 2026 | 17.20 | 18.70 | 17.15 | 18.70 | 18.70 | 10.00% | 747,483 |
| Jan 28, 2026 | 17.55 | 17.70 | 17.00 | 17.00 | 17.00 | -3.13% | 284,702 |
| Jan 27, 2026 | 17.65 | 17.75 | 17.45 | 17.55 | 17.55 | -0.28% | 121,001 |
| Jan 26, 2026 | 17.60 | 17.90 | 17.25 | 17.60 | 17.60 | 1.44% | 305,243 |
| Jan 23, 2026 | 17.55 | 17.60 | 17.20 | 17.35 | 17.35 | -0.29% | 99,085 |
| Jan 22, 2026 | 18.00 | 18.00 | 17.40 | 17.40 | 17.40 | -2.79% | 149,053 |