Feng Hsin Steel Co. Ltd.(TW:2015)
NT$62.20+0.10 (+0.16%)
TW:2015
Feng Hsin Steel Co. Ltd. historical prices
NT$62.20
At close:+0.10 (+0.16%)
Feng Hsin Steel Co. Ltd. (2015) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 61.80 | 62.60 | 61.80 | 62.20 | 62.20 | +0.16% | 180,138 | 0.99 |
| Nov 10, 2026 | 62.60 | 62.80 | 62.00 | 62.10 | 62.10 | -1.27% | 574,977 | 3.27 |
| Nov 09, 2026 | 62.50 | 63.60 | 62.50 | 62.60 | 62.60 | -0.48% | 312,214 | 1.78 |
| Nov 06, 2026 | 62.50 | 63.80 | 61.30 | 62.90 | 62.90 | -0.79% | 408,940 | 2.35 |
| Nov 05, 2026 | 63.90 | 64.90 | 63.40 | 63.40 | 63.40 | 0.00% | 243,529 | 1.41 |
| Nov 04, 2026 | 63.60 | 64.00 | 63.00 | 63.40 | 63.40 | -0.78% | 299,394 | 1.75 |
| Nov 03, 2026 | 63.60 | 64.40 | 63.60 | 63.90 | 63.90 | -0.31% | 126,609 | 0.72 |
| Nov 02, 2026 | 63.50 | 64.30 | 63.50 | 64.10 | 64.10 | +0.94% | 136,671 | 0.76 |
| Oct 30, 2026 | 64.50 | 64.50 | 62.90 | 63.50 | 63.50 | -1.85% | 383,328 | 2.14 |
| Oct 29, 2026 | 65.00 | 65.30 | 64.20 | 64.70 | 64.70 | -0.92% | 121,625 | 0.67 |
| Oct 28, 2026 | 65.90 | 66.00 | 65.00 | 65.30 | 65.30 | -1.06% | 115,614 | 0.61 |
| Oct 27, 2026 | 65.90 | 66.40 | 65.30 | 66.00 | 66.00 | +0.30% | 354,022 | 1.81 |
| Oct 26, 2026 | 65.80 | 65.90 | 64.80 | 65.80 | 65.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 65.80 | 65.90 | 64.80 | 65.80 | 65.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 65.00 | 65.90 | 64.80 | 65.80 | 65.80 | +1.39% | 112,526 | 0.51 |
| Oct 21, 2026 | 65.10 | 65.20 | 64.50 | 64.90 | 64.90 | -0.31% | 116,699 | 0.53 |
| Oct 20, 2026 | 64.40 | 65.30 | 62.40 | 65.10 | 65.10 | -1.51% | 211,385 | 0.96 |
| Oct 19, 2026 | 66.50 | 66.70 | 66.10 | 66.10 | 66.10 | -0.60% | 145,810 | 0.65 |
| Oct 16, 2026 | 66.40 | 67.20 | 66.40 | 66.50 | 66.50 | +0.61% | 416,189 | 1.90 |
| Oct 15, 2026 | 65.10 | 66.40 | 65.00 | 66.10 | 66.10 | +2.48% | 720,321 | 3.42 |
| Oct 14, 2026 | 64.70 | 65.20 | 64.50 | 64.50 | 64.50 | -0.77% | 196,638 | 0.92 |
| Oct 13, 2026 | 64.20 | 65.00 | 64.20 | 65.00 | 65.00 | 0.00% | 230,030 | 1.07 |
| Oct 12, 2026 | 65.00 | 65.00 | 64.40 | 65.00 | 65.00 | 0.00% | 222,106 | 1.02 |
| Oct 09, 2026 | 65.00 | 65.00 | 64.50 | 65.00 | 65.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | +0.78% | 59,901 | 0.26 |
| Oct 07, 2026 | 64.80 | 65.10 | 64.50 | 64.50 | 64.50 | -0.46% | 153,057 | 0.67 |
| Oct 06, 2026 | 63.80 | 64.80 | 63.80 | 64.80 | 64.80 | +1.57% | 160,809 | 0.69 |
| Oct 05, 2026 | 64.00 | 64.40 | 63.80 | 63.80 | 63.80 | 0.00% | 134,639 | 0.57 |
| Oct 02, 2026 | 64.20 | 64.20 | 63.70 | 63.80 | 63.80 | -0.62% | 199,291 | 0.85 |
| Oct 01, 2026 | 64.30 | 64.30 | 63.90 | 64.20 | 64.20 | 0.00% | 75,885 | 0.32 |
| Sep 30, 2026 | 63.20 | 64.30 | 63.20 | 64.20 | 64.20 | +1.74% | 269,520 | 1.13 |
| Sep 29, 2026 | 64.60 | 64.60 | 63.10 | 63.10 | 63.10 | -2.17% | 269,986 | 1.14 |
| Sep 28, 2026 | 64.50 | 64.50 | 63.90 | 64.50 | 64.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 64.50 | 64.50 | 63.90 | 64.50 | 64.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 64.00 | 64.50 | 63.90 | 64.50 | 64.50 | +0.47% | 41,321 | 0.17 |
| Sep 23, 2026 | 64.60 | 64.60 | 64.00 | 64.20 | 64.20 | 0.00% | 35,024 | 0.14 |
| Sep 22, 2026 | 64.70 | 64.70 | 64.00 | 64.20 | 64.20 | -0.77% | 101,609 | 0.38 |
| Sep 21, 2026 | 65.20 | 65.20 | 63.80 | 64.70 | 64.70 | -0.46% | 161,695 | 0.59 |
| Sep 18, 2026 | 64.20 | 65.00 | 64.20 | 65.00 | 65.00 | +1.25% | 187,795 | 0.68 |
| Sep 17, 2026 | 63.80 | 64.30 | 63.80 | 64.20 | 64.20 | +0.78% | 59,466 | 0.21 |
| Sep 16, 2026 | 64.80 | 64.80 | 63.60 | 63.70 | 63.70 | -1.24% | 259,913 | 0.93 |
| Sep 15, 2026 | 63.90 | 64.50 | 63.90 | 64.50 | 64.50 | -0.15% | 89,765 | 0.31 |
| Sep 14, 2026 | 64.00 | 64.60 | 63.80 | 64.60 | 64.60 | +0.31% | 112,337 | 0.38 |
| Sep 11, 2026 | 64.20 | 64.60 | 64.10 | 64.40 | 64.40 | -0.46% | 187,687 | 0.63 |
| Sep 10, 2026 | 64.30 | 64.90 | 64.30 | 64.70 | 64.70 | -0.31% | 112,847 | 0.37 |
| Sep 09, 2026 | 64.10 | 64.90 | 64.10 | 64.90 | 64.90 | +0.31% | 58,228 | 0.19 |
| Sep 08, 2026 | 64.70 | 65.00 | 64.20 | 64.70 | 64.70 | 0.00% | 157,287 | 0.50 |
| Sep 07, 2026 | 65.20 | 65.20 | 63.80 | 64.70 | 64.70 | -0.31% | 203,579 | 0.64 |
| Sep 04, 2026 | 64.40 | 64.90 | 64.10 | 64.90 | 64.90 | +0.78% | 191,579 | 0.60 |
| Sep 03, 2026 | 64.20 | 64.50 | 63.90 | 64.40 | 64.40 | 0.00% | 122,241 | 0.37 |
