Feng Hsin Steel Co. Ltd. 2015
TWSE · Taiwan · Non-Energy Minerals
TWD 64.200.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 64.00 | -0.31% | TWD 64.20 | TWD 64.20 | TWD 63.80 | 81.57K |
| 2026-10-01 | TWD 64.20 | 0.00% | TWD 64.30 | TWD 64.30 | TWD 63.90 | 75.03K |
| 2026-09-30 | TWD 64.20 | +1.74% | TWD 63.20 | TWD 64.30 | TWD 63.20 | 266.00K |
| 2026-09-29 | TWD 63.10 | -2.17% | TWD 64.60 | TWD 64.60 | TWD 63.10 | 267.54K |
| 2026-09-24 | TWD 64.50 | +0.47% | TWD 64.00 | TWD 64.50 | TWD 63.90 | 41.00K |
| 2026-09-23 | TWD 64.20 | 0.00% | TWD 64.60 | TWD 64.60 | TWD 64.00 | 35.00K |
| 2026-09-22 | TWD 64.20 | -0.77% | TWD 64.70 | TWD 64.70 | TWD 64.00 | 101.00K |
| 2026-09-21 | TWD 64.70 | -0.46% | TWD 65.20 | TWD 65.20 | TWD 63.80 | 161.00K |
| 2026-09-18 | TWD 65.00 | +1.25% | TWD 64.20 | TWD 65.00 | TWD 64.20 | 186.03K |
| 2026-09-17 | TWD 64.20 | +0.78% | TWD 63.80 | TWD 64.30 | TWD 63.80 | 59.00K |
| 2026-09-16 | TWD 63.70 | -1.24% | TWD 64.80 | TWD 64.80 | TWD 63.60 | 257.14K |
| 2026-09-15 | TWD 64.50 | -0.15% | TWD 63.90 | TWD 64.50 | TWD 63.90 | 89.24K |
| 2026-09-14 | TWD 64.60 | +0.31% | TWD 64.00 | TWD 64.60 | TWD 63.80 | 111.13K |
| 2026-09-11 | TWD 64.40 | -0.46% | TWD 64.20 | TWD 64.60 | TWD 64.10 | 187.04K |
| 2026-09-10 | TWD 64.70 | -0.31% | TWD 64.30 | TWD 64.90 | TWD 64.30 | 112.00K |
| 2026-09-09 | TWD 64.90 | +0.31% | TWD 64.10 | TWD 64.90 | TWD 64.10 | 58.00K |
| 2026-09-08 | TWD 64.70 | 0.00% | TWD 64.70 | TWD 65.00 | TWD 64.20 | 156.05K |
| 2026-09-07 | TWD 64.70 | -0.31% | TWD 65.20 | TWD 65.20 | TWD 63.80 | 202.19K |
| 2026-09-04 | TWD 64.90 | +0.78% | TWD 64.40 | TWD 64.90 | TWD 64.10 | 190.06K |
| 2026-09-03 | TWD 64.40 | 0.00% | TWD 64.20 | TWD 64.50 | TWD 63.90 | 122.00K |
| 2026-09-02 | TWD 64.40 | +0.31% | TWD 63.80 | TWD 64.50 | TWD 63.80 | 171.00K |
| 2026-09-01 | TWD 64.20 | +0.63% | TWD 63.80 | TWD 64.50 | TWD 63.80 | 172.09K |
| 2026-08-31 | TWD 63.80 | -1.09% | TWD 64.50 | TWD 64.50 | TWD 63.80 | 170.16K |
| 2026-08-28 | TWD 64.50 | -1.07% | TWD 65.10 | TWD 65.10 | TWD 64.00 | 214.00K |
| 2026-08-27 | TWD 65.20 | +0.46% | TWD 65.00 | TWD 65.70 | TWD 64.90 | 237.00K |
| 2026-08-26 | TWD 64.90 | +0.31% | TWD 64.20 | TWD 64.90 | TWD 64.20 | 126.51K |
| 2026-08-25 | TWD 64.70 | 0.00% | TWD 64.50 | TWD 64.70 | TWD 64.30 | 84.05K |
| 2026-08-24 | TWD 64.70 | -0.15% | TWD 64.80 | TWD 64.80 | TWD 64.20 | 95.00K |
| 2026-08-21 | TWD 64.80 | +0.47% | TWD 64.40 | TWD 64.80 | TWD 64.10 | 108.05K |
| 2026-08-20 | TWD 64.50 | +1.26% | TWD 63.70 | TWD 64.80 | TWD 63.70 | 165.01K |
| 2026-08-19 | TWD 63.70 | +0.95% | TWD 63.30 | TWD 64.10 | TWD 62.80 | 373.52K |
| 2026-08-18 | TWD 63.10 | -0.16% | TWD 62.50 | TWD 63.20 | TWD 62.50 | 118.00K |
| 2026-08-17 | TWD 63.20 | +1.28% | TWD 62.00 | TWD 63.30 | TWD 62.00 | 195.29K |
| 2026-08-14 | TWD 62.40 | -1.89% | TWD 63.80 | TWD 63.80 | TWD 62.40 | 384.08K |
| 2026-08-13 | TWD 63.60 | +0.16% | TWD 64.00 | TWD 64.00 | TWD 63.50 | 150.24K |
| 2026-08-12 | TWD 63.50 | -1.70% | TWD 64.80 | TWD 64.80 | TWD 63.50 | 292.06K |
| 2026-08-11 | TWD 64.60 | -1.97% | TWD 65.50 | TWD 65.60 | TWD 64.30 | 301.70K |
| 2026-08-10 | TWD 65.90 | +0.15% | TWD 66.50 | TWD 66.50 | TWD 65.50 | 165.01K |
| 2026-08-07 | TWD 65.80 | +1.23% | TWD 65.40 | TWD 65.80 | TWD 65.20 | 209.13K |
| 2026-08-06 | TWD 65.00 | +2.36% | TWD 63.00 | TWD 65.30 | TWD 63.00 | 381.20K |
| 2026-08-05 | TWD 63.50 | -0.47% | TWD 64.50 | TWD 64.50 | TWD 63.50 | 361.19K |
| 2026-08-04 | TWD 63.80 | -2.45% | TWD 63.30 | TWD 64.60 | TWD 62.50 | 391.17K |
| 2026-08-03 | TWD 65.40 | +0.31% | TWD 64.60 | TWD 65.90 | TWD 64.40 | 349.51K |
| 2026-07-31 | TWD 65.20 | -1.95% | TWD 65.50 | TWD 67.60 | TWD 65.20 | 602.24K |
| 2026-07-30 | TWD 66.50 | +1.37% | TWD 65.90 | TWD 66.70 | TWD 65.50 | 679.10K |
| 2026-07-29 | TWD 65.60 | +1.55% | TWD 64.50 | TWD 66.90 | TWD 64.50 | 717.02K |
| 2026-07-28 | TWD 64.60 | +0.16% | TWD 64.60 | TWD 64.60 | TWD 64.00 | 426.03K |
| 2026-07-27 | TWD 64.50 | +1.10% | TWD 64.20 | TWD 64.80 | TWD 64.20 | 459.03K |
| 2026-07-24 | TWD 63.80 | +0.47% | TWD 62.90 | TWD 64.10 | TWD 62.90 | 262.11K |
| 2026-07-23 | TWD 63.50 | +1.28% | TWD 63.00 | TWD 63.50 | TWD 62.90 | 177.12K |
| 2026-07-22 | TWD 62.70 | -2.03% | TWD 63.70 | TWD 64.00 | TWD 62.70 | 244.15K |
| 2026-07-21 | TWD 64.00 | +0.47% | TWD 63.90 | TWD 64.20 | TWD 63.60 | 147.01K |
| 2026-07-20 | TWD 63.70 | 0.00% | TWD 64.50 | TWD 64.50 | TWD 63.30 | 210.08K |
| 2026-07-17 | TWD 63.70 | -0.93% | TWD 63.70 | TWD 64.10 | TWD 63.40 | 363.07K |
| 2026-07-16 | TWD 64.30 | +0.47% | TWD 64.30 | TWD 64.60 | TWD 64.00 | 326.14K |
| 2026-07-15 | TWD 64.00 | +1.43% | TWD 63.20 | TWD 64.00 | TWD 63.20 | 477.03K |
| 2026-07-14 | TWD 63.10 | +0.96% | TWD 63.00 | TWD 63.20 | TWD 62.40 | 356.01K |
| 2026-07-13 | TWD 62.50 | +1.63% | TWD 61.50 | TWD 62.70 | TWD 61.50 | 565.74K |
| 2026-07-10 | TWD 61.50 | 0.00% | TWD 61.50 | TWD 61.50 | TWD 61.50 | 0 |
| 2026-07-09 | TWD 61.50 | -1.44% | TWD 62.10 | TWD 62.40 | TWD 61.50 | 312.04K |
| 2026-07-08 | TWD 62.40 | +0.81% | TWD 62.30 | TWD 62.70 | TWD 62.00 | 285.52K |
| 2026-07-07 | TWD 61.90 | -0.64% | TWD 62.20 | TWD 62.50 | TWD 61.90 | 134.00K |
| 2026-07-06 | TWD 62.30 | 0.00% | TWD 61.90 | TWD 63.10 | TWD 61.90 | 343.03K |
| 2026-07-03 | TWD 62.30 | +0.97% | TWD 61.00 | TWD 62.70 | TWD 61.00 | 303.08K |
| 2026-07-02 | TWD 61.70 | +1.15% | TWD 61.10 | TWD 61.70 | TWD 60.70 | 170.00K |
| 2026-07-01 | TWD 61.00 | +0.49% | TWD 61.00 | TWD 61.10 | TWD 60.40 | 205.03K |
| 2026-06-30 | TWD 60.70 | -0.49% | TWD 61.00 | TWD 61.10 | TWD 60.50 | 234.00K |
| 2026-06-29 | TWD 61.00 | +1.33% | TWD 60.50 | TWD 61.00 | TWD 60.40 | 180.05K |
| 2026-06-26 | TWD 60.20 | -0.66% | TWD 60.60 | TWD 60.80 | TWD 60.20 | 668.01K |
| 2026-06-25 | TWD 60.60 | -0.33% | TWD 61.00 | TWD 61.50 | TWD 60.60 | 807.01K |
| 2026-06-24 | TWD 60.80 | -0.33% | TWD 61.10 | TWD 61.40 | TWD 60.80 | 418.03K |
| 2026-06-23 | TWD 61.00 | 0.00% | TWD 61.30 | TWD 61.30 | TWD 60.60 | 486.01K |
| 2026-06-22 | TWD 61.00 | +0.49% | TWD 60.80 | TWD 61.50 | TWD 60.70 | 592.26K |
| 2026-06-18 | TWD 60.70 | -2.41% | TWD 62.40 | TWD 62.90 | TWD 60.70 | 627.64K |
| 2026-06-17 | TWD 62.20 | -1.11% | TWD 63.20 | TWD 63.30 | TWD 62.20 | 370.38K |
| 2026-06-16 | TWD 62.90 | -1.72% | TWD 64.10 | TWD 64.20 | TWD 62.90 | 329.05K |
| 2026-06-15 | TWD 64.00 | +1.11% | TWD 63.90 | TWD 64.20 | TWD 63.10 | 564.33K |
| 2026-06-12 | TWD 63.30 | +1.77% | TWD 62.20 | TWD 65.00 | TWD 61.70 | 653.95K |
| 2026-06-11 | TWD 62.20 | +0.48% | TWD 62.30 | TWD 62.30 | TWD 61.40 | 332.11K |
| 2026-06-10 | TWD 61.90 | 0.00% | TWD 61.50 | TWD 62.60 | TWD 61.50 | 330.00K |
| 2026-06-09 | TWD 61.90 | +1.64% | TWD 60.60 | TWD 62.10 | TWD 60.60 | 389.11K |
| 2026-06-08 | TWD 60.90 | -1.77% | TWD 61.00 | TWD 61.40 | TWD 60.20 | 629.00K |
| 2026-06-05 | TWD 62.00 | -1.59% | TWD 62.50 | TWD 62.50 | TWD 61.70 | 309.17K |
| 2026-06-04 | TWD 63.00 | +0.48% | TWD 62.80 | TWD 63.10 | TWD 62.50 | 272.27K |
| 2026-06-03 | TWD 62.70 | -0.48% | TWD 63.30 | TWD 63.30 | TWD 62.30 | 553.57K |
| 2026-06-02 | TWD 63.00 | +0.16% | TWD 62.50 | TWD 63.20 | TWD 62.50 | 183.13K |
| 2026-06-01 | TWD 62.90 | -2.18% | TWD 63.00 | TWD 63.00 | TWD 62.30 | 528.20K |
| 2026-05-29 | TWD 64.30 | +4.05% | TWD 62.10 | TWD 64.30 | TWD 61.80 | 681.23K |
| 2026-05-28 | TWD 61.80 | -0.32% | TWD 62.40 | TWD 62.50 | TWD 61.60 | 454.01K |
| 2026-05-27 | TWD 62.00 | +0.65% | TWD 61.60 | TWD 62.20 | TWD 61.40 | 285.00K |