Feng Ching Metal Corporation 2061
TPEX · Taiwan · Non-Energy Minerals
TWD 67.80+6.10 (+9.89%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 67.80 | +9.89% | TWD 60.80 | TWD 67.80 | TWD 60.00 | 5.25M |
| 2026-10-01 | TWD 61.70 | +3.18% | TWD 60.00 | TWD 65.00 | TWD 60.00 | 3.25M |
| 2026-09-30 | TWD 59.80 | +0.67% | TWD 60.40 | TWD 63.30 | TWD 59.20 | 4.82M |
| 2026-09-29 | TWD 59.40 | +10.00% | TWD 54.40 | TWD 59.40 | TWD 54.30 | 1.91M |
| 2026-09-24 | TWD 54.00 | -3.23% | TWD 55.40 | TWD 56.30 | TWD 53.90 | 1.66M |
| 2026-09-23 | TWD 55.80 | +1.27% | TWD 55.50 | TWD 56.70 | TWD 54.90 | 1.64M |
| 2026-09-22 | TWD 55.10 | +2.04% | TWD 54.10 | TWD 55.40 | TWD 53.60 | 2.04M |
| 2026-09-21 | TWD 54.00 | +3.05% | TWD 52.00 | TWD 55.50 | TWD 52.00 | 2.00M |
| 2026-09-18 | TWD 52.40 | 0.00% | TWD 52.90 | TWD 54.00 | TWD 51.90 | 1.97M |
| 2026-09-17 | TWD 52.40 | +0.96% | TWD 52.50 | TWD 56.00 | TWD 51.90 | 2.79M |
| 2026-09-16 | TWD 51.90 | +9.96% | TWD 47.20 | TWD 51.90 | TWD 47.15 | 2.19M |
| 2026-09-15 | TWD 47.20 | 0.00% | TWD 46.80 | TWD 47.85 | TWD 46.80 | 492.00K |
| 2026-09-14 | TWD 47.20 | +0.32% | TWD 46.60 | TWD 47.90 | TWD 46.00 | 818.00K |
| 2026-09-11 | TWD 47.05 | -2.49% | TWD 47.30 | TWD 48.80 | TWD 47.05 | 988.00K |
| 2026-09-10 | TWD 48.25 | +2.44% | TWD 47.10 | TWD 48.65 | TWD 47.00 | 956.00K |
| 2026-09-09 | TWD 47.10 | -0.21% | TWD 47.50 | TWD 47.90 | TWD 46.65 | 1.77M |
| 2026-09-08 | TWD 47.20 | -9.75% | TWD 47.10 | TWD 49.85 | TWD 47.10 | 4.07M |
| 2026-09-07 | TWD 52.30 | -3.15% | TWD 53.70 | TWD 55.00 | TWD 51.20 | 1.91M |
| 2026-09-04 | TWD 54.00 | +4.05% | TWD 53.10 | TWD 55.70 | TWD 52.80 | 2.17M |
| 2026-09-03 | TWD 51.90 | -7.32% | TWD 56.00 | TWD 57.00 | TWD 51.90 | 2.55M |
| 2026-09-02 | TWD 56.00 | +1.82% | TWD 55.00 | TWD 56.10 | TWD 53.70 | 2.11M |
| 2026-09-01 | TWD 55.00 | +6.59% | TWD 52.50 | TWD 56.70 | TWD 51.40 | 4.47M |
| 2026-08-31 | TWD 51.60 | -0.19% | TWD 51.00 | TWD 52.60 | TWD 50.80 | 1.70M |
| 2026-08-28 | TWD 51.70 | +2.17% | TWD 51.50 | TWD 53.90 | TWD 50.30 | 2.76M |
| 2026-08-27 | TWD 50.60 | +2.33% | TWD 49.60 | TWD 50.70 | TWD 49.35 | 884.00K |
| 2026-08-26 | TWD 49.45 | -2.27% | TWD 50.50 | TWD 51.60 | TWD 49.05 | 1.85M |
| 2026-08-25 | TWD 50.60 | -0.78% | TWD 50.50 | TWD 52.40 | TWD 50.50 | 1.36M |
| 2026-08-24 | TWD 51.00 | +1.80% | TWD 50.20 | TWD 52.50 | TWD 50.20 | 1.15M |
| 2026-08-21 | TWD 50.10 | +0.70% | TWD 49.35 | TWD 52.40 | TWD 49.05 | 1.72M |
| 2026-08-20 | TWD 49.75 | +1.84% | TWD 48.50 | TWD 50.40 | TWD 48.50 | 1.18M |
| 2026-08-19 | TWD 48.85 | +1.77% | TWD 47.50 | TWD 50.00 | TWD 47.20 | 1.46M |
| 2026-08-18 | TWD 48.00 | -6.98% | TWD 51.00 | TWD 51.30 | TWD 48.00 | 2.24M |
| 2026-08-17 | TWD 51.60 | +1.78% | TWD 50.00 | TWD 53.20 | TWD 49.10 | 2.01M |
| 2026-08-14 | TWD 50.70 | -9.95% | TWD 54.00 | TWD 54.40 | TWD 50.70 | 4.83M |
| 2026-08-13 | TWD 56.30 | -9.92% | TWD 59.30 | TWD 59.30 | TWD 56.30 | 2.35M |
| 2026-08-12 | TWD 62.50 | -0.95% | TWD 62.40 | TWD 64.60 | TWD 62.40 | 1.95M |
| 2026-08-11 | TWD 63.10 | +6.05% | TWD 58.60 | TWD 65.30 | TWD 57.50 | 4.30M |
| 2026-08-10 | TWD 59.50 | +5.87% | TWD 56.70 | TWD 59.50 | TWD 55.40 | 1.75M |
| 2026-08-07 | TWD 56.20 | -3.44% | TWD 57.20 | TWD 59.80 | TWD 56.00 | 2.16M |
| 2026-08-06 | TWD 58.20 | +5.43% | TWD 56.10 | TWD 60.70 | TWD 55.00 | 4.01M |
| 2026-08-05 | TWD 55.20 | +2.22% | TWD 54.60 | TWD 56.40 | TWD 54.20 | 1.14M |
| 2026-08-04 | TWD 54.00 | +2.27% | TWD 53.10 | TWD 54.30 | TWD 51.70 | 886.05K |
| 2026-08-03 | TWD 52.80 | -4.86% | TWD 54.80 | TWD 56.30 | TWD 52.50 | 2.18M |
| 2026-07-31 | TWD 55.50 | +8.40% | TWD 55.00 | TWD 56.30 | TWD 53.70 | 2.28M |
| 2026-07-30 | TWD 51.20 | -7.58% | TWD 55.10 | TWD 60.50 | TWD 51.00 | 3.86M |
| 2026-07-29 | TWD 55.40 | +6.13% | TWD 52.30 | TWD 57.40 | TWD 50.10 | 3.57M |
| 2026-07-28 | TWD 52.20 | -4.22% | TWD 52.00 | TWD 54.70 | TWD 52.00 | 1.56M |
| 2026-07-27 | TWD 54.50 | +4.61% | TWD 52.10 | TWD 56.10 | TWD 49.70 | 2.45M |
| 2026-07-24 | TWD 52.10 | -1.14% | TWD 52.60 | TWD 54.90 | TWD 50.30 | 1.39M |
| 2026-07-23 | TWD 52.70 | -2.04% | TWD 52.80 | TWD 57.00 | TWD 51.30 | 3.25M |
| 2026-07-22 | TWD 53.80 | +5.28% | TWD 52.30 | TWD 56.20 | TWD 52.30 | 3.80M |
| 2026-07-21 | TWD 51.10 | 0.00% | TWD 51.10 | TWD 52.00 | TWD 48.80 | 3.16M |
| 2026-07-20 | TWD 51.10 | -9.88% | TWD 52.00 | TWD 53.30 | TWD 51.10 | 2.02M |
| 2026-07-17 | TWD 56.70 | -10.00% | TWD 60.00 | TWD 61.50 | TWD 56.70 | 2.18M |
| 2026-07-16 | TWD 63.00 | -7.35% | TWD 66.60 | TWD 69.30 | TWD 61.20 | 3.89M |
| 2026-07-15 | TWD 68.00 | +0.59% | TWD 69.00 | TWD 70.60 | TWD 64.50 | 3.44M |
| 2026-07-14 | TWD 67.60 | +0.45% | TWD 65.90 | TWD 69.90 | TWD 63.70 | 4.19M |
| 2026-07-13 | TWD 67.30 | -9.91% | TWD 73.50 | TWD 75.80 | TWD 67.30 | 4.64M |
| 2026-07-10 | TWD 74.70 | 0.00% | TWD 74.70 | TWD 74.70 | TWD 74.70 | 0 |
| 2026-07-09 | TWD 74.70 | -10.00% | TWD 83.70 | TWD 83.70 | TWD 74.70 | 4.27M |
| 2026-07-08 | TWD 83.00 | +3.75% | TWD 82.70 | TWD 85.80 | TWD 72.80 | 5.57M |
| 2026-07-07 | TWD 80.00 | -0.12% | TWD 79.80 | TWD 80.80 | TWD 76.10 | 671.00K |
| 2026-07-06 | TWD 80.10 | +7.95% | TWD 81.30 | TWD 81.30 | TWD 78.20 | 732.88K |
| 2026-07-03 | TWD 74.20 | +9.76% | TWD 68.80 | TWD 74.20 | TWD 68.80 | 769.80K |
| 2026-07-02 | TWD 67.60 | +2.27% | TWD 67.00 | TWD 68.50 | TWD 66.20 | 529.62K |
| 2026-07-01 | TWD 66.10 | +3.28% | TWD 68.90 | TWD 68.90 | TWD 65.10 | 448.65K |
| 2026-06-30 | TWD 64.00 | +5.79% | TWD 65.00 | TWD 65.00 | TWD 62.00 | 586.17K |
| 2026-06-29 | TWD 60.50 | -3.35% | TWD 60.20 | TWD 63.30 | TWD 60.20 | 723.07K |
| 2026-06-26 | TWD 62.60 | -9.93% | TWD 67.60 | TWD 67.60 | TWD 62.60 | 957.06K |
| 2026-06-25 | TWD 69.50 | +8.93% | TWD 68.10 | TWD 69.80 | TWD 67.80 | 1.05M |
| 2026-06-24 | TWD 63.80 | +10.00% | TWD 59.60 | TWD 63.80 | TWD 58.00 | 965.60K |
| 2026-06-23 | TWD 58.00 | 0.00% | TWD 59.90 | TWD 63.50 | TWD 55.30 | 9.46M |
| 2026-06-22 | TWD 58.00 | +9.85% | TWD 55.70 | TWD 58.00 | TWD 55.50 | 2.96M |
| 2026-06-18 | TWD 52.80 | +9.89% | TWD 50.00 | TWD 52.80 | TWD 49.30 | 6.59M |
| 2026-06-17 | TWD 48.05 | +9.95% | TWD 44.95 | TWD 48.05 | TWD 43.90 | 6.12M |
| 2026-06-16 | TWD 43.70 | +9.94% | TWD 43.15 | TWD 43.70 | TWD 42.00 | 3.02M |
| 2026-06-15 | TWD 39.75 | +9.96% | TWD 38.95 | TWD 39.75 | TWD 38.95 | 794.32K |
| 2026-06-12 | TWD 36.15 | +9.71% | TWD 32.15 | TWD 36.15 | TWD 32.15 | 753.14K |
| 2026-06-11 | TWD 32.95 | -9.97% | TWD 36.00 | TWD 36.00 | TWD 32.95 | 941.04K |
| 2026-06-10 | TWD 36.60 | -2.66% | TWD 36.70 | TWD 37.95 | TWD 36.60 | 374.65K |
| 2026-06-09 | TWD 37.60 | +4.88% | TWD 35.85 | TWD 39.40 | TWD 35.85 | 528.00K |
| 2026-06-08 | TWD 35.85 | -9.92% | TWD 35.85 | TWD 35.95 | TWD 35.85 | 683.00K |
| 2026-06-05 | TWD 39.80 | -9.13% | TWD 44.30 | TWD 44.30 | TWD 39.45 | 1.04M |
| 2026-06-04 | TWD 43.80 | +5.42% | TWD 44.75 | TWD 44.95 | TWD 43.10 | 640.40K |
| 2026-06-03 | TWD 41.55 | +7.50% | TWD 41.50 | TWD 41.55 | TWD 40.25 | 729.27K |
| 2026-06-02 | TWD 38.65 | -3.13% | TWD 40.20 | TWD 42.90 | TWD 38.55 | 1.12M |
| 2026-06-01 | TWD 39.90 | +9.92% | TWD 37.40 | TWD 39.90 | TWD 37.40 | 1.42M |
| 2026-05-29 | TWD 36.30 | +10.00% | TWD 34.40 | TWD 36.30 | TWD 33.30 | 1.82M |
| 2026-05-28 | TWD 33.00 | -1.79% | TWD 32.90 | TWD 33.90 | TWD 32.70 | 1.23M |
| 2026-05-27 | TWD 33.60 | +4.35% | TWD 31.55 | TWD 34.60 | TWD 31.55 | 7.41M |