Feng Ching Metal Corporation(TW:2061)
NT$61.20+1.80 (+3.03%)
TW:2061
Feng Ching Metal Corporation historical prices
NT$61.20
At close:+1.80 (+3.03%)
Feng Ching Metal Corporation (2061) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 59.30 | 61.70 | 59.20 | 61.20 | 61.20 | +3.03% | 1,354,174 | 0.68 |
| Nov 10, 2026 | 60.70 | 62.50 | 59.10 | 59.40 | 59.40 | +1.02% | 1,800,870 | 0.90 |
| Nov 09, 2026 | 59.90 | 63.20 | 59.10 | 59.20 | 59.20 | +0.68% | 1,359,899 | 0.68 |
| Nov 06, 2026 | 53.20 | 60.50 | 53.20 | 58.80 | 58.80 | -0.51% | 1,376,538 | 0.67 |
| Nov 05, 2026 | 61.30 | 61.80 | 55.60 | 59.10 | 59.10 | -3.59% | 1,673,365 | 0.82 |
| Nov 04, 2026 | 59.30 | 61.50 | 57.70 | 61.30 | 61.30 | +6.24% | 2,114,166 | 1.03 |
| Nov 03, 2026 | 57.30 | 61.10 | 57.30 | 57.70 | 57.70 | -1.87% | 1,836,765 | 0.88 |
| Nov 02, 2026 | 58.20 | 61.30 | 58.20 | 58.80 | 58.80 | -2.00% | 1,364,418 | 0.66 |
| Oct 30, 2026 | 63.00 | 64.60 | 59.80 | 60.00 | 60.00 | -7.12% | 1,726,917 | 0.84 |
| Oct 29, 2026 | 64.50 | 67.20 | 63.00 | 64.60 | 64.60 | +0.16% | 3,223,892 | 1.57 |
| Oct 28, 2026 | 60.50 | 64.50 | 59.70 | 64.50 | 64.50 | +9.88% | 2,243,073 | 1.09 |
| Oct 27, 2026 | 55.80 | 59.80 | 55.80 | 58.70 | 58.70 | +1.03% | 1,102,677 | 0.53 |
| Oct 26, 2026 | 58.10 | 62.90 | 58.10 | 58.10 | 58.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 58.10 | 62.90 | 58.10 | 58.10 | 58.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 62.30 | 62.90 | 58.10 | 58.10 | 58.10 | -5.37% | 1,048,814 | 0.48 |
| Oct 21, 2026 | 60.50 | 63.20 | 60.50 | 61.40 | 61.40 | +2.68% | 1,257,048 | 0.57 |
| Oct 20, 2026 | 59.00 | 61.30 | 58.90 | 59.80 | 59.80 | +2.57% | 1,068,313 | 0.48 |
| Oct 19, 2026 | 59.50 | 60.60 | 58.30 | 58.30 | 58.30 | -4.89% | 1,373,192 | 0.60 |
| Oct 16, 2026 | 61.70 | 63.60 | 61.00 | 61.30 | 61.30 | 0.00% | 1,449,500 | 0.63 |
| Oct 15, 2026 | 65.00 | 67.00 | 61.20 | 61.30 | 61.30 | -8.51% | 2,247,849 | 0.98 |
| Oct 14, 2026 | 64.00 | 67.50 | 63.90 | 67.00 | 67.00 | +5.02% | 2,260,312 | 0.98 |
| Oct 13, 2026 | 67.50 | 67.90 | 63.80 | 63.80 | 63.80 | -5.48% | 2,284,813 | 0.98 |
| Oct 12, 2026 | 67.90 | 70.80 | 67.40 | 67.50 | 67.50 | +0.30% | 2,803,050 | 1.20 |
| Oct 09, 2026 | 67.30 | 68.80 | 66.00 | 67.30 | 67.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 68.40 | 68.80 | 66.00 | 67.30 | 67.30 | -1.61% | 2,237,664 | 0.92 |
| Oct 07, 2026 | 66.10 | 69.70 | 65.70 | 68.40 | 68.40 | +4.43% | 3,589,054 | 1.51 |
| Oct 06, 2026 | 65.00 | 67.50 | 64.50 | 65.50 | 65.50 | +0.46% | 2,721,156 | 1.13 |
| Oct 05, 2026 | 69.30 | 71.80 | 63.60 | 65.20 | 65.20 | -3.83% | 5,432,661 | 2.25 |
| Oct 02, 2026 | 60.80 | 67.80 | 60.00 | 67.80 | 67.80 | +9.89% | 5,252,626 | 2.25 |
| Oct 01, 2026 | 60.00 | 65.00 | 60.00 | 61.70 | 61.70 | +3.18% | 3,263,880 | 1.42 |
| Sep 30, 2026 | 60.40 | 63.30 | 59.20 | 59.80 | 59.80 | +0.67% | 4,832,541 | 2.16 |
| Sep 29, 2026 | 54.40 | 59.40 | 54.30 | 59.40 | 59.40 | +10.00% | 1,926,700 | 0.87 |
| Sep 28, 2026 | 54.00 | 56.30 | 53.90 | 54.00 | 54.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 54.00 | 56.30 | 53.90 | 54.00 | 54.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 55.40 | 56.30 | 53.90 | 54.00 | 54.00 | -3.23% | 1,661,724 | 0.75 |
| Sep 23, 2026 | 55.50 | 56.70 | 54.90 | 55.80 | 55.80 | +1.27% | 1,643,917 | 0.75 |
| Sep 22, 2026 | 54.10 | 55.40 | 53.60 | 55.10 | 55.10 | +2.04% | 2,050,501 | 0.94 |
| Sep 21, 2026 | 52.00 | 55.50 | 52.00 | 54.00 | 54.00 | +3.05% | 2,002,047 | 0.92 |
| Sep 18, 2026 | 52.90 | 54.00 | 51.90 | 52.40 | 52.40 | 0.00% | 1,973,028 | 0.86 |
| Sep 17, 2026 | 52.50 | 56.00 | 51.90 | 52.40 | 52.40 | +0.96% | 2,799,988 | 1.22 |
| Sep 16, 2026 | 47.20 | 51.90 | 47.15 | 51.90 | 51.90 | +9.96% | 2,203,128 | 0.98 |
| Sep 15, 2026 | 46.80 | 47.85 | 46.80 | 47.20 | 47.20 | 0.00% | 493,960 | 0.21 |
| Sep 14, 2026 | 46.60 | 47.90 | 46.00 | 47.20 | 47.20 | +0.32% | 821,901 | 0.34 |
| Sep 11, 2026 | 47.30 | 48.80 | 47.05 | 47.05 | 47.05 | -2.49% | 992,278 | 0.40 |
| Sep 10, 2026 | 47.10 | 48.65 | 47.00 | 48.25 | 48.25 | +2.44% | 959,521 | 0.39 |
| Sep 09, 2026 | 47.50 | 47.90 | 46.65 | 47.10 | 47.10 | -0.21% | 1,781,438 | 0.73 |
| Sep 08, 2026 | 47.10 | 49.85 | 47.10 | 47.20 | 47.20 | -9.75% | 4,077,380 | 1.70 |
| Sep 07, 2026 | 53.70 | 55.00 | 51.20 | 52.30 | 52.30 | -3.15% | 1,911,579 | 0.80 |
| Sep 04, 2026 | 53.10 | 55.70 | 52.80 | 54.00 | 54.00 | +4.05% | 2,176,352 | 0.92 |
| Sep 03, 2026 | 56.00 | 57.00 | 51.90 | 51.90 | 51.90 | -7.32% | 2,554,735 | 1.10 |
