Feng Hsin Steel Co., Ltd. (TPE:2015)
Taiwan
· Delayed Price · Currency is TWD 63.00
-0.90 (-1.41%)
At close: Dec 5, 2025
Feng Hsin Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.20 | 63.80 | 62.80 | 63.00 | 63.00 | -1.41% | 208,211 |
| Dec 4, 2025 | 64.50 | 64.50 | 63.30 | 63.90 | 63.90 | -0.93% | 153,867 |
| Dec 3, 2025 | 64.60 | 64.60 | 64.00 | 64.50 | 64.50 | -0.15% | 149,506 |
| Dec 2, 2025 | 64.30 | 64.70 | 64.20 | 64.60 | 64.60 | 0.94% | 301,811 |
| Dec 1, 2025 | 62.10 | 64.00 | 62.10 | 64.00 | 64.00 | 1.91% | 374,247 |
| Nov 28, 2025 | 62.30 | 63.10 | 62.20 | 62.80 | 62.80 | 0.16% | 241,498 |
| Nov 27, 2025 | 62.00 | 62.70 | 62.00 | 62.70 | 62.70 | 0.64% | 170,161 |
| Nov 26, 2025 | 62.60 | 62.90 | 62.10 | 62.30 | 62.30 | -0.16% | 139,697 |
| Nov 25, 2025 | 62.90 | 62.90 | 61.90 | 62.40 | 62.40 | -0.95% | 218,813 |
| Nov 24, 2025 | 62.70 | 63.00 | 62.00 | 63.00 | 63.00 | 1.12% | 457,746 |
| Nov 21, 2025 | 62.10 | 62.60 | 61.50 | 62.30 | 62.30 | 1.14% | 263,560 |
| Nov 20, 2025 | 61.10 | 61.70 | 61.10 | 61.60 | 61.60 | 1.48% | 184,393 |
| Nov 19, 2025 | 61.80 | 61.90 | 60.50 | 60.70 | 60.70 | -0.98% | 313,480 |
| Nov 18, 2025 | 62.50 | 62.50 | 60.40 | 61.30 | 61.30 | -2.70% | 677,413 |
| Nov 17, 2025 | 63.80 | 63.80 | 62.70 | 63.00 | 63.00 | -2.02% | 218,375 |
| Nov 14, 2025 | 63.90 | 64.30 | 63.50 | 64.30 | 64.30 | 0.63% | 151,555 |
| Nov 13, 2025 | 64.10 | 64.10 | 63.50 | 63.90 | 63.90 | - | 106,169 |
| Nov 12, 2025 | 63.70 | 64.40 | 63.50 | 63.90 | 63.90 | 0.95% | 126,178 |
| Nov 11, 2025 | 63.70 | 63.70 | 63.30 | 63.30 | 63.30 | -0.94% | 81,544 |
| Nov 10, 2025 | 64.00 | 64.10 | 63.30 | 63.90 | 63.90 | -0.16% | 100,657 |
| Nov 7, 2025 | 63.80 | 64.50 | 63.70 | 64.00 | 64.00 | 0.16% | 171,991 |
| Nov 6, 2025 | 62.90 | 63.90 | 62.40 | 63.90 | 63.90 | 2.57% | 202,538 |
| Nov 5, 2025 | 62.50 | 62.60 | 61.90 | 62.30 | 62.30 | -0.32% | 163,012 |
| Nov 4, 2025 | 63.30 | 63.40 | 62.00 | 62.50 | 62.50 | -0.64% | 300,505 |
| Nov 3, 2025 | 63.50 | 63.50 | 62.80 | 62.90 | 62.90 | -0.63% | 174,320 |
| Oct 31, 2025 | 63.70 | 64.30 | 63.30 | 63.30 | 63.30 | - | 298,593 |
| Oct 30, 2025 | 64.00 | 64.00 | 63.30 | 63.30 | 63.30 | -0.63% | 167,931 |
| Oct 29, 2025 | 64.40 | 64.60 | 63.50 | 63.70 | 63.70 | -0.78% | 176,170 |
| Oct 28, 2025 | 65.50 | 65.50 | 64.10 | 64.20 | 64.20 | -1.38% | 119,281 |
| Oct 27, 2025 | 64.80 | 65.40 | 64.00 | 65.10 | 65.10 | 1.88% | 432,837 |
| Oct 23, 2025 | 64.40 | 64.50 | 63.70 | 63.90 | 63.90 | -0.62% | 213,510 |
| Oct 22, 2025 | 63.20 | 64.30 | 63.20 | 64.30 | 64.30 | 2.06% | 155,606 |
| Oct 21, 2025 | 63.90 | 64.20 | 63.00 | 63.00 | 63.00 | -1.41% | 464,429 |
| Oct 20, 2025 | 64.40 | 64.40 | 63.20 | 63.90 | 63.90 | -0.62% | 364,918 |
| Oct 17, 2025 | 65.20 | 65.90 | 64.30 | 64.30 | 64.30 | -0.92% | 309,413 |
| Oct 16, 2025 | 66.20 | 66.80 | 64.80 | 64.90 | 64.90 | -4.56% | 297,870 |
| Oct 15, 2025 | 65.20 | 68.00 | 64.40 | 68.00 | 68.00 | 4.45% | 490,790 |
| Oct 14, 2025 | 64.00 | 65.70 | 64.00 | 65.10 | 65.10 | 1.72% | 257,574 |
| Oct 13, 2025 | 65.20 | 65.20 | 64.00 | 64.00 | 64.00 | -1.84% | 226,602 |
| Oct 9, 2025 | 65.10 | 65.40 | 64.90 | 65.20 | 65.20 | 0.31% | 68,448 |
| Oct 8, 2025 | 65.80 | 65.80 | 65.00 | 65.00 | 65.00 | -1.07% | 127,064 |
| Oct 7, 2025 | 65.00 | 66.00 | 65.00 | 65.70 | 65.70 | 1.08% | 125,379 |
| Oct 3, 2025 | 65.20 | 65.30 | 64.60 | 65.00 | 65.00 | -0.15% | 144,045 |
| Oct 2, 2025 | 64.80 | 65.50 | 64.50 | 65.10 | 65.10 | 0.31% | 90,030 |
| Oct 1, 2025 | 65.00 | 65.50 | 64.80 | 64.90 | 64.90 | -0.61% | 81,631 |
| Sep 30, 2025 | 66.20 | 66.20 | 64.90 | 65.30 | 65.30 | 0.31% | 156,587 |
| Sep 26, 2025 | 66.00 | 66.00 | 64.80 | 65.10 | 65.10 | -1.66% | 227,961 |
| Sep 25, 2025 | 65.50 | 66.50 | 65.40 | 66.20 | 66.20 | 1.85% | 190,943 |
| Sep 24, 2025 | 64.40 | 65.30 | 64.40 | 65.00 | 65.00 | 1.56% | 244,241 |
| Sep 23, 2025 | 64.10 | 64.40 | 64.00 | 64.00 | 64.00 | -0.31% | 122,720 |
| Sep 22, 2025 | 64.40 | 64.80 | 64.20 | 64.20 | 64.20 | -0.16% | 113,441 |
| Sep 19, 2025 | 64.20 | 64.90 | 63.80 | 64.30 | 64.30 | 0.47% | 182,215 |
| Sep 18, 2025 | 64.30 | 64.50 | 64.00 | 64.00 | 64.00 | - | 157,641 |
| Sep 17, 2025 | 64.20 | 65.30 | 64.00 | 64.00 | 64.00 | -0.62% | 214,921 |
| Sep 16, 2025 | 64.20 | 64.60 | 64.00 | 64.40 | 64.40 | 0.47% | 125,494 |
| Sep 15, 2025 | 64.90 | 64.90 | 64.00 | 64.10 | 64.10 | -0.77% | 163,798 |
| Sep 12, 2025 | 64.30 | 64.90 | 64.30 | 64.60 | 64.60 | 0.47% | 138,402 |
| Sep 11, 2025 | 65.00 | 65.00 | 64.00 | 64.30 | 64.30 | -1.53% | 250,266 |
| Sep 10, 2025 | 65.00 | 65.80 | 64.50 | 65.30 | 65.30 | 0.15% | 161,987 |
| Sep 9, 2025 | 65.60 | 65.80 | 65.20 | 65.20 | 65.20 | -0.15% | 166,288 |
| Sep 8, 2025 | 64.80 | 65.80 | 64.80 | 65.30 | 65.30 | -0.31% | 143,647 |
| Sep 5, 2025 | 65.30 | 65.50 | 64.90 | 65.50 | 65.50 | 0.15% | 143,332 |
| Sep 4, 2025 | 65.10 | 65.80 | 65.10 | 65.40 | 65.40 | 0.46% | 69,758 |
| Sep 3, 2025 | 64.90 | 65.40 | 64.90 | 65.10 | 65.10 | 0.15% | 116,555 |
| Sep 2, 2025 | 65.60 | 65.90 | 65.00 | 65.00 | 65.00 | -0.91% | 231,342 |
| Sep 1, 2025 | 66.60 | 66.60 | 65.50 | 65.60 | 65.60 | -1.80% | 222,117 |
| Aug 29, 2025 | 66.30 | 66.80 | 66.20 | 66.80 | 66.80 | 0.60% | 157,723 |
| Aug 28, 2025 | 66.60 | 66.80 | 66.10 | 66.40 | 66.40 | - | 92,252 |
| Aug 27, 2025 | 66.30 | 67.00 | 66.30 | 66.40 | 66.40 | -0.45% | 148,768 |
| Aug 26, 2025 | 67.30 | 67.30 | 66.70 | 66.70 | 66.70 | -1.33% | 102,211 |
| Aug 25, 2025 | 67.90 | 68.20 | 67.40 | 67.60 | 67.60 | -1.02% | 132,847 |
| Aug 22, 2025 | 66.90 | 68.30 | 66.10 | 68.30 | 68.30 | 1.79% | 233,328 |
| Aug 21, 2025 | 67.00 | 68.00 | 66.80 | 67.10 | 67.10 | 0.30% | 83,670 |
| Aug 20, 2025 | 67.80 | 67.80 | 66.60 | 66.90 | 66.90 | -0.89% | 96,483 |
| Aug 19, 2025 | 66.40 | 68.30 | 66.40 | 67.50 | 67.50 | -0.30% | 346,774 |
| Aug 18, 2025 | 67.50 | 68.50 | 67.50 | 67.70 | 67.70 | -0.15% | 206,965 |
| Aug 15, 2025 | 66.60 | 67.80 | 66.10 | 67.80 | 67.80 | 1.19% | 249,482 |
| Aug 14, 2025 | 66.70 | 67.30 | 66.30 | 67.00 | 67.00 | 0.75% | 197,214 |
| Aug 13, 2025 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | -0.45% | 191,020 |
| Aug 12, 2025 | 66.70 | 67.40 | 66.70 | 66.80 | 66.80 | -0.30% | 102,070 |
| Aug 11, 2025 | 66.80 | 67.00 | 66.00 | 67.00 | 67.00 | - | 235,308 |
| Aug 8, 2025 | 66.80 | 67.30 | 66.30 | 67.00 | 67.00 | -0.45% | 174,186 |
| Aug 7, 2025 | 67.30 | 67.60 | 66.80 | 67.30 | 67.30 | - | 166,604 |
| Aug 6, 2025 | 67.10 | 67.40 | 66.60 | 67.30 | 67.30 | 1.20% | 123,302 |
| Aug 5, 2025 | 66.60 | 67.20 | 66.50 | 66.50 | 66.50 | -0.30% | 127,826 |
| Aug 4, 2025 | 66.70 | 67.70 | 66.50 | 66.70 | 66.70 | -0.45% | 185,631 |
| Aug 1, 2025 | 66.70 | 68.00 | 66.70 | 67.00 | 67.00 | -0.89% | 212,673 |
| Jul 31, 2025 | 68.60 | 68.60 | 67.60 | 67.60 | 67.60 | -0.73% | 297,232 |
| Jul 30, 2025 | 67.80 | 68.80 | 67.50 | 68.10 | 68.10 | 0.15% | 265,620 |
| Jul 29, 2025 | 67.20 | 68.10 | 66.40 | 68.00 | 68.00 | 1.34% | 333,784 |
| Jul 28, 2025 | 68.80 | 68.80 | 67.10 | 67.10 | 67.10 | -2.47% | 287,629 |
| Jul 25, 2025 | 68.20 | 68.80 | 67.90 | 68.80 | 68.80 | 0.58% | 354,259 |
| Jul 24, 2025 | 68.00 | 69.20 | 67.90 | 68.40 | 68.40 | -0.15% | 322,173 |
| Jul 23, 2025 | 67.30 | 68.80 | 67.30 | 68.50 | 68.50 | 2.09% | 283,137 |
| Jul 22, 2025 | 66.90 | 67.20 | 66.20 | 67.10 | 67.10 | 1.36% | 321,726 |
| Jul 21, 2025 | 65.50 | 66.80 | 65.50 | 66.20 | 66.20 | 1.22% | 226,477 |
| Jul 18, 2025 | 66.50 | 66.50 | 65.20 | 65.40 | 65.40 | -1.80% | 162,798 |
| Jul 17, 2025 | 66.60 | 66.60 | 65.10 | 66.60 | 66.60 | 0.91% | 285,056 |
| Jul 16, 2025 | 66.00 | 66.50 | 65.80 | 66.00 | 66.00 | -1.05% | 164,689 |
| Jul 15, 2025 | 65.80 | 66.80 | 65.60 | 66.70 | 66.70 | 0.30% | 342,206 |