Feng Hsin Steel Co., Ltd. (2015.TW) TAI
67.10
-1.8(-2.61%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
67.10
-1.8(-2.61%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 68.8 | 67.1 | 67.1 | 69.3 | 67.1 | 567,693 |
| March 12, 2026 | 69.5 | 68.9 | 68.9 | 70.2 | 68.9 | 539,258 |
| March 11, 2026 | 67.7 | 69.8 | 69.8 | 70.2 | 67.7 | 691,827 |
| March 10, 2026 | 67.9 | 67.6 | 67.6 | 68 | 67.5 | 144,365 |
| March 09, 2026 | 65.5 | 67 | 67 | 67.3 | 65.4 | 454,534 |
| March 06, 2026 | 66 | 67.8 | 67.8 | 67.8 | 66 | 139,038 |
| March 05, 2026 | 66.9 | 66.7 | 66.7 | 67.5 | 66.1 | 360,180 |
| March 04, 2026 | 67.3 | 66.1 | 66.1 | 68 | 66 | 287,372 |
| March 03, 2026 | 67.9 | 68.3 | 68.3 | 68.8 | 67.9 | 268,000 |
| March 02, 2026 | 67.2 | 68.4 | 68.4 | 68.4 | 66.6 | 379,491 |
| February 26, 2026 | 68.2 | 67.7 | 67.7 | 68.2 | 67.2 | 387,798 |
| February 25, 2026 | 68.1 | 67.7 | 67.7 | 68.3 | 67.4 | 314,448 |
| February 24, 2026 | 68.3 | 68.1 | 68.1 | 68.6 | 68 | 407,370 |
| February 23, 2026 | 68.1 | 68.1 | 68.1 | 68.1 | 66.5 | 585,457 |
| February 11, 2026 | 66 | 67.3 | 0 | 67.3 | 66 | 335,603 |
| February 10, 2026 | 65.6 | 66 | 0 | 66 | 65.4 | 217,043 |
| February 09, 2026 | 65 | 65 | 0 | 65.5 | 64.8 | 205,902 |
| February 06, 2026 | 65.9 | 65 | 0 | 65.9 | 64.5 | 271,051 |
| February 05, 2026 | 66.5 | 65.7 | 0 | 66.5 | 65.5 | 159,015 |
| February 04, 2026 | 65.1 | 66.1 | 0 | 66.1 | 65 | 322,723 |
| February 03, 2026 | 64.4 | 65.1 | 0 | 65.2 | 64.3 | 195,976 |
| February 02, 2026 | 64.6 | 64.6 | 0 | 65.3 | 64.4 | 173,713 |
| January 30, 2026 | 65.3 | 64.6 | 0 | 65.7 | 64.6 | 372,996 |
| January 29, 2026 | 65 | 65.5 | 0 | 66 | 64.7 | 498,527 |
| January 28, 2026 | 64.1 | 64.9 | 0 | 64.9 | 64 | 255,501 |
| January 27, 2026 | 64.1 | 64.2 | 0 | 64.4 | 64 | 151,056 |
| January 26, 2026 | 63.5 | 64.1 | 0 | 64.5 | 63.5 | 209,595 |
| January 23, 2026 | 64.1 | 63.5 | 0 | 64.3 | 63.5 | 165,317 |
| January 22, 2026 | 63.9 | 63.8 | 0 | 64.2 | 63.3 | 245,842 |
| January 21, 2026 | 64 | 63.2 | 0 | 64 | 63 | 337,755 |
| January 20, 2026 | 64 | 64.2 | 0 | 64.6 | 63.9 | 144,961 |
| January 19, 2026 | 63.2 | 64.2 | 0 | 65.2 | 63.2 | 352,718 |
| January 16, 2026 | 64.7 | 63.9 | 0 | 64.7 | 63.8 | 180,407 |
| January 15, 2026 | 64.1 | 64.2 | 0 | 64.9 | 63.5 | 738,916 |
| January 14, 2026 | 64 | 65.6 | 0 | 65.6 | 63.9 | 820,318 |
| January 13, 2026 | 62.8 | 63.7 | 0 | 63.8 | 62.8 | 338,663 |
| January 12, 2026 | 62.9 | 63.6 | 0 | 63.8 | 62.7 | 350,939 |
| January 09, 2026 | 62.2 | 62.6 | 0 | 62.6 | 61.9 | 220,945 |
| January 08, 2026 | 62.5 | 62.4 | 0 | 63.2 | 62.4 | 264,428 |
| January 07, 2026 | 62.1 | 62.5 | 0 | 62.9 | 61.8 | 271,480 |
| January 06, 2026 | 61.9 | 61.9 | 0 | 62.1 | 61.7 | 143,767 |
| January 05, 2026 | 61.9 | 61.9 | 0 | 62.1 | 61.5 | 180,115 |
| January 02, 2026 | 61.9 | 61.8 | 0 | 61.9 | 61.3 | 117,329 |
| December 31, 2025 | 61.9 | 61.3 | 0 | 61.9 | 61.2 | 152,000 |
| December 30, 2025 | 61.6 | 61.3 | 0 | 61.6 | 61 | 402,525 |
| December 29, 2025 | 61.3 | 62 | 0 | 62 | 61.3 | 291,375 |
| December 26, 2025 | 61.9 | 61 | 0 | 61.9 | 61 | 433,594 |
| December 24, 2025 | 61.6 | 61.5 | 0 | 61.8 | 61.3 | 477,315 |
| December 23, 2025 | 62.4 | 61.8 | 0 | 62.6 | 61.2 | 549,911 |
| December 22, 2025 | 63.2 | 62.5 | 0 | 63.2 | 62.1 | 476,732 |
| December 19, 2025 | 62.3 | 63.9 | 0 | 63.9 | 61.9 | 695,740 |
| December 18, 2025 | 63.6 | 62.5 | 0 | 63.6 | 62 | 464,801 |
| December 17, 2025 | 64.5 | 63.4 | 0 | 64.6 | 63.3 | 406,087 |
| December 16, 2025 | 63.1 | 64.3 | 0 | 64.3 | 63.1 | 457,687 |
| December 15, 2025 | 63.3 | 64.1 | 0 | 64.1 | 63.3 | 147,536 |
| December 12, 2025 | 64 | 63.2 | 0 | 64.2 | 63.1 | 137,343 |
| December 11, 2025 | 63.5 | 63.3 | 0 | 64.3 | 63.3 | 128,334 |
| December 10, 2025 | 63.2 | 63.1 | 0 | 63.5 | 63 | 113,308 |
| December 09, 2025 | 62.6 | 63.1 | 0 | 63.1 | 62.4 | 139,527 |
| December 08, 2025 | 63 | 62.8 | 0 | 63.2 | 62.7 | 103,977 |