Feng Hsin Steel Co., Ltd. (TPE:2015)
Taiwan
· Delayed Price · Currency is TWD 61.80
+0.30 (0.49%)
Apr 29, 2026, 1:30 PM CST
Feng Hsin Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.20 | 61.50 | 60.50 | 61.50 | 61.50 | 0.99% | 357,645 |
| Apr 27, 2026 | 60.80 | 61.00 | 60.20 | 60.90 | 60.90 | - | 1,133,646 |
| Apr 24, 2026 | 61.20 | 61.20 | 60.80 | 60.90 | 60.90 | -0.98% | 475,922 |
| Apr 23, 2026 | 61.90 | 61.90 | 60.50 | 61.50 | 61.50 | -0.81% | 645,663 |
| Apr 22, 2026 | 61.90 | 62.30 | 61.80 | 62.00 | 62.00 | -1.27% | 440,655 |
| Apr 21, 2026 | 62.90 | 62.90 | 61.90 | 62.80 | 62.80 | 0.48% | 501,299 |
| Apr 20, 2026 | 62.90 | 63.00 | 61.90 | 62.50 | 62.50 | -0.64% | 447,929 |
| Apr 17, 2026 | 64.20 | 64.20 | 62.30 | 62.90 | 62.90 | -1.26% | 394,766 |
| Apr 16, 2026 | 63.50 | 63.90 | 62.90 | 63.70 | 63.70 | 0.47% | 254,633 |
| Apr 15, 2026 | 63.40 | 63.80 | 62.80 | 63.40 | 63.40 | -0.31% | 321,971 |
| Apr 14, 2026 | 63.50 | 63.80 | 63.20 | 63.60 | 63.60 | 1.27% | 253,915 |
| Apr 13, 2026 | 63.10 | 63.40 | 62.70 | 62.80 | 62.80 | -0.48% | 240,645 |
| Apr 10, 2026 | 63.70 | 64.30 | 63.10 | 63.10 | 63.10 | -1.25% | 139,476 |
| Apr 9, 2026 | 63.90 | 63.90 | 63.40 | 63.90 | 63.90 | 0.79% | 155,552 |
| Apr 8, 2026 | 62.50 | 63.50 | 62.50 | 63.40 | 63.40 | 2.26% | 266,464 |
| Apr 7, 2026 | 62.50 | 62.80 | 61.60 | 62.00 | 62.00 | 0.65% | 337,905 |
| Apr 2, 2026 | 62.80 | 62.80 | 61.50 | 61.60 | 61.60 | -0.81% | 481,905 |
| Apr 1, 2026 | 62.30 | 62.50 | 61.60 | 62.10 | 62.10 | 1.14% | 575,785 |
| Mar 31, 2026 | 61.50 | 62.20 | 61.30 | 61.40 | 61.40 | -0.49% | 620,198 |
| Mar 30, 2026 | 61.70 | 62.70 | 61.50 | 61.70 | 61.70 | -0.80% | 598,470 |
| Mar 27, 2026 | 62.90 | 63.80 | 62.10 | 62.20 | 62.20 | -1.11% | 618,824 |
| Mar 26, 2026 | 64.40 | 64.50 | 62.40 | 62.90 | 62.90 | -7.64% | 1,346,764 |
| Mar 25, 2026 | 68.80 | 68.80 | 67.70 | 68.10 | 64.80 | -0.73% | 664,678 |
| Mar 24, 2026 | 68.00 | 69.10 | 67.20 | 68.60 | 65.27 | 1.93% | 571,185 |
| Mar 23, 2026 | 66.80 | 68.10 | 66.80 | 67.30 | 64.03 | -2.18% | 393,071 |
| Mar 20, 2026 | 67.40 | 69.30 | 67.30 | 68.80 | 65.46 | 1.62% | 390,250 |
| Mar 19, 2026 | 70.10 | 70.10 | 67.70 | 67.70 | 64.41 | -3.97% | 638,014 |
| Mar 18, 2026 | 69.60 | 70.60 | 69.00 | 70.50 | 67.08 | 2.47% | 746,460 |
| Mar 17, 2026 | 67.50 | 68.80 | 67.10 | 68.80 | 65.46 | 1.33% | 372,316 |
| Mar 16, 2026 | 67.30 | 68.80 | 67.10 | 67.90 | 64.60 | 1.19% | 400,878 |
| Mar 13, 2026 | 68.80 | 69.30 | 67.10 | 67.10 | 63.84 | -2.61% | 567,793 |
| Mar 12, 2026 | 69.50 | 70.20 | 68.90 | 68.90 | 65.56 | -1.29% | 539,258 |
| Mar 11, 2026 | 67.70 | 70.20 | 67.70 | 69.80 | 66.41 | 2.95% | 735,907 |
| Mar 10, 2026 | 67.90 | 68.00 | 67.50 | 67.80 | 64.51 | 1.19% | 266,988 |
| Mar 9, 2026 | 65.50 | 67.30 | 65.40 | 67.00 | 63.75 | -1.18% | 454,534 |
| Mar 6, 2026 | 66.00 | 67.80 | 66.00 | 67.80 | 64.51 | 1.65% | 139,347 |
| Mar 5, 2026 | 66.90 | 67.50 | 66.10 | 66.70 | 63.46 | 1.21% | 360,180 |
| Mar 4, 2026 | 67.30 | 68.00 | 65.90 | 65.90 | 62.70 | -3.51% | 677,042 |
| Mar 3, 2026 | 67.90 | 68.80 | 67.90 | 68.30 | 64.99 | -0.15% | 268,007 |
| Mar 2, 2026 | 67.20 | 68.40 | 66.60 | 68.40 | 65.08 | 1.03% | 379,491 |
| Feb 26, 2026 | 68.20 | 68.20 | 67.20 | 67.70 | 64.41 | - | 387,798 |
| Feb 25, 2026 | 68.10 | 68.30 | 67.40 | 67.70 | 64.41 | -0.59% | 314,448 |
| Feb 24, 2026 | 68.30 | 68.60 | 68.00 | 68.10 | 64.80 | - | 407,370 |
| Feb 23, 2026 | 68.10 | 68.10 | 66.50 | 68.10 | 64.80 | 1.19% | 585,457 |
| Feb 11, 2026 | 66.00 | 67.30 | 66.00 | 67.30 | 64.03 | 1.97% | 335,603 |
| Feb 10, 2026 | 65.60 | 66.00 | 65.40 | 66.00 | 62.80 | 1.54% | 217,043 |
| Feb 9, 2026 | 65.00 | 65.50 | 64.80 | 65.00 | 61.85 | - | 205,902 |
| Feb 6, 2026 | 65.90 | 65.90 | 64.50 | 65.00 | 61.85 | -1.07% | 271,051 |
| Feb 5, 2026 | 66.50 | 66.50 | 65.50 | 65.70 | 62.51 | -0.61% | 159,015 |
| Feb 4, 2026 | 65.10 | 66.10 | 65.00 | 66.10 | 62.89 | 1.54% | 322,723 |
| Feb 3, 2026 | 64.40 | 65.20 | 64.30 | 65.10 | 61.94 | 0.77% | 166,045 |
| Feb 2, 2026 | 64.60 | 65.30 | 64.40 | 64.60 | 61.47 | - | 173,713 |
| Jan 30, 2026 | 65.30 | 65.70 | 64.60 | 64.60 | 61.47 | -1.37% | 372,996 |
| Jan 29, 2026 | 65.00 | 66.00 | 64.70 | 65.50 | 62.32 | 0.92% | 498,527 |
| Jan 28, 2026 | 64.10 | 64.90 | 64.00 | 64.90 | 61.75 | 1.09% | 255,501 |
| Jan 27, 2026 | 64.10 | 64.40 | 64.00 | 64.20 | 61.08 | 0.16% | 151,056 |
| Jan 26, 2026 | 63.50 | 64.50 | 63.50 | 64.10 | 60.99 | 0.94% | 209,595 |
| Jan 23, 2026 | 64.10 | 64.30 | 63.50 | 63.50 | 60.42 | -0.47% | 165,317 |
| Jan 22, 2026 | 63.90 | 64.20 | 63.30 | 63.80 | 60.70 | 0.95% | 245,842 |
| Jan 21, 2026 | 64.00 | 64.00 | 63.00 | 63.20 | 60.13 | -1.56% | 337,755 |
| Jan 20, 2026 | 64.00 | 64.60 | 63.90 | 64.20 | 61.08 | - | 144,961 |
| Jan 19, 2026 | 63.20 | 65.20 | 63.20 | 64.20 | 61.08 | 0.47% | 352,718 |
| Jan 16, 2026 | 64.70 | 64.70 | 63.80 | 63.90 | 60.80 | -0.47% | 180,407 |
| Jan 15, 2026 | 64.10 | 64.90 | 63.50 | 64.20 | 61.08 | -2.13% | 738,916 |
| Jan 14, 2026 | 64.00 | 65.60 | 63.90 | 65.60 | 62.42 | 2.98% | 820,318 |
| Jan 13, 2026 | 62.80 | 63.80 | 62.80 | 63.70 | 60.61 | 0.16% | 338,663 |
| Jan 12, 2026 | 62.90 | 63.80 | 62.70 | 63.60 | 60.51 | 1.60% | 350,939 |
| Jan 9, 2026 | 62.20 | 62.60 | 61.90 | 62.60 | 59.56 | 0.32% | 220,945 |
| Jan 8, 2026 | 62.50 | 63.20 | 62.40 | 62.40 | 59.37 | -0.16% | 264,428 |
| Jan 7, 2026 | 62.10 | 62.90 | 61.80 | 62.50 | 59.47 | 0.97% | 271,480 |
| Jan 6, 2026 | 61.90 | 62.10 | 61.70 | 61.90 | 58.90 | - | 143,767 |
| Jan 5, 2026 | 61.90 | 62.10 | 61.50 | 61.90 | 58.90 | 0.16% | 180,115 |
| Jan 2, 2026 | 61.90 | 61.90 | 61.30 | 61.80 | 58.80 | 0.82% | 117,329 |
| Dec 31, 2025 | 61.90 | 61.90 | 61.20 | 61.30 | 58.33 | - | 152,000 |
| Dec 30, 2025 | 61.60 | 61.60 | 61.00 | 61.30 | 58.33 | -1.13% | 402,525 |
| Dec 29, 2025 | 61.30 | 62.00 | 61.30 | 62.00 | 58.99 | 1.64% | 291,375 |
| Dec 26, 2025 | 61.90 | 61.90 | 61.00 | 61.00 | 58.04 | -0.81% | 433,594 |
| Dec 24, 2025 | 61.60 | 61.80 | 61.30 | 61.50 | 58.52 | -0.49% | 477,315 |
| Dec 23, 2025 | 62.40 | 62.60 | 61.20 | 61.80 | 58.80 | -1.12% | 549,911 |
| Dec 22, 2025 | 63.20 | 63.20 | 62.10 | 62.50 | 59.47 | -2.19% | 476,732 |
| Dec 19, 2025 | 62.30 | 63.90 | 61.90 | 63.90 | 60.80 | 2.24% | 695,740 |
| Dec 18, 2025 | 63.60 | 63.60 | 62.00 | 62.50 | 59.47 | -1.42% | 464,801 |
| Dec 17, 2025 | 64.50 | 64.60 | 63.30 | 63.40 | 60.32 | -1.40% | 406,087 |
| Dec 16, 2025 | 63.10 | 64.30 | 63.10 | 64.30 | 61.18 | 0.31% | 457,687 |
| Dec 15, 2025 | 63.30 | 64.10 | 63.30 | 64.10 | 60.99 | 1.42% | 147,536 |
| Dec 12, 2025 | 64.00 | 64.20 | 63.10 | 63.20 | 60.13 | -0.16% | 137,343 |
| Dec 11, 2025 | 63.50 | 64.30 | 63.30 | 63.30 | 60.23 | 0.32% | 128,334 |
| Dec 10, 2025 | 63.20 | 63.50 | 63.00 | 63.10 | 60.04 | - | 113,308 |
| Dec 9, 2025 | 62.60 | 63.10 | 62.40 | 63.10 | 60.04 | 0.48% | 139,527 |
| Dec 8, 2025 | 63.00 | 63.20 | 62.70 | 62.80 | 59.75 | -0.32% | 103,977 |
| Dec 5, 2025 | 63.20 | 63.80 | 62.80 | 63.00 | 59.94 | -1.41% | 208,211 |
| Dec 4, 2025 | 64.50 | 64.50 | 63.30 | 63.90 | 60.80 | -0.93% | 153,867 |
| Dec 3, 2025 | 64.60 | 64.60 | 64.00 | 64.50 | 61.37 | -0.15% | 149,506 |
| Dec 2, 2025 | 64.30 | 64.70 | 64.20 | 64.60 | 61.47 | 0.94% | 301,811 |
| Dec 1, 2025 | 62.10 | 64.00 | 62.10 | 64.00 | 60.89 | 1.91% | 374,247 |
| Nov 28, 2025 | 62.30 | 63.10 | 62.20 | 62.80 | 59.75 | 0.16% | 241,498 |
| Nov 27, 2025 | 62.00 | 62.70 | 62.00 | 62.70 | 59.66 | 0.64% | 170,161 |
| Nov 26, 2025 | 62.60 | 62.90 | 62.10 | 62.30 | 59.28 | -0.16% | 139,697 |
| Nov 25, 2025 | 62.90 | 62.90 | 61.90 | 62.40 | 59.37 | -0.95% | 218,813 |
| Nov 24, 2025 | 62.70 | 63.00 | 62.00 | 63.00 | 59.94 | 1.12% | 457,746 |