Skip to main content
Feng Ching Metal Corporation (TPEX:2061)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
19.20
-0.25 (-1.29%)
Apr 29, 2026, 1:30 PM CST

Feng Ching Metal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.8019.7518.7019.2019.20-1.29%918,228
Apr 28, 202618.6520.4018.5519.4519.454.57%2,892,063
Apr 27, 202617.0018.6016.9518.6018.609.73%1,939,937
Apr 24, 202615.5516.9515.0016.9516.959.71%1,042,436
Apr 23, 202615.9015.9015.3015.4515.45-2.52%293,085
Apr 22, 202615.9016.2015.7515.8515.85-0.31%175,359
Apr 21, 202616.1016.1015.7515.9015.90-0.31%129,774
Apr 20, 202616.1016.1015.9015.9515.95-0.93%122,795
Apr 17, 202616.4016.4016.0016.1016.10-0.62%94,193
Apr 16, 202616.4016.4016.2016.2016.20-0.31%65,440
Apr 15, 202616.9517.0016.0516.2516.25-2.69%259,809
Apr 14, 202616.4516.8516.2516.7016.701.52%206,162
Apr 13, 202616.4016.6016.0016.4516.450.30%119,069
Apr 10, 202616.9016.9016.4016.4016.40-0.30%126,109
Apr 9, 202616.9516.9516.3016.4516.45-3.24%123,198
Apr 8, 202616.9017.0516.6517.0017.000.59%118,540
Apr 7, 202616.7017.0016.4016.9016.900.30%84,092
Apr 2, 202617.0517.0516.2516.8516.85-0.59%98,152
Apr 1, 202616.3517.0016.3516.9516.953.04%114,680
Mar 31, 202615.9516.4515.1516.4516.453.13%317,384
Mar 30, 202616.2516.3515.5015.9515.95-2.74%160,081
Mar 27, 202616.6016.7016.2016.4016.40-1.80%106,147
Mar 26, 202616.7017.0016.6016.7016.70-78,952
Mar 25, 202617.2017.2016.7016.7016.70-0.60%65,057
Mar 24, 202616.7517.2016.4016.8016.800.30%86,477
Mar 23, 202616.9017.2016.7516.7516.75-1.47%38,091
Mar 20, 202617.1517.1516.7017.0017.00-0.29%120,175
Mar 19, 202617.3017.5517.0017.0517.05-2.85%104,131
Mar 18, 202618.2018.2017.5517.5517.55-0.85%75,132
Mar 17, 202617.8017.8017.5517.7017.70-79,642
Mar 16, 202619.0519.0517.7017.7017.702.02%508,329
Mar 13, 202617.6017.9517.3017.3517.35-2.80%186,001
Mar 12, 202618.0018.0517.6017.8517.85-0.28%70,004
Mar 11, 202617.5518.0517.5517.9017.904.07%158,022
Mar 10, 202617.7017.7517.1517.2017.20-2.55%117,753
Mar 9, 202616.1517.6516.1517.6517.651.44%275,130
Mar 6, 202617.0517.5017.0017.4017.400.87%105,008
Mar 5, 202617.5017.5017.1517.2517.250.88%167,202
Mar 4, 202617.7518.2017.1017.1017.10-4.47%326,761
Mar 3, 202618.1518.4017.8517.9017.90-1.38%133,053
Mar 2, 202618.0018.4518.0018.1518.151.68%252,378
Feb 26, 202617.8518.1017.5517.8517.851.71%280,010
Feb 25, 202617.9017.9017.3517.5517.55-1.96%218,263
Feb 24, 202618.0018.1017.7517.9017.90-192,167
Feb 23, 202618.4518.5017.7017.9017.90-1.65%266,445
Feb 11, 202618.1018.2518.0018.2018.200.83%113,317
Feb 10, 202618.7018.8018.0018.0518.05-1.10%246,110
Feb 9, 202618.1018.3017.9018.2518.250.83%152,443
Feb 6, 202618.4018.7518.0518.1018.10-3.98%171,204
Feb 5, 202618.5518.8518.2518.8518.85-282,268
Feb 4, 202619.0519.3518.4018.8518.85-1.82%622,297
Feb 3, 202619.6020.2518.8519.2019.20-1.03%640,590
Feb 2, 202619.8520.0519.1019.4019.40-2.76%776,765
Jan 30, 202619.6020.5519.2019.9519.956.68%3,160,999
Jan 29, 202617.2018.7017.1518.7018.7010.00%747,483
Jan 28, 202617.5517.7017.0017.0017.00-3.13%284,702
Jan 27, 202617.6517.7517.4517.5517.55-0.28%121,001
Jan 26, 202617.6017.9017.2517.6017.601.44%305,243
Jan 23, 202617.5517.6017.2017.3517.35-0.29%99,085
Jan 22, 202618.0018.0017.4017.4017.40-2.79%149,053
Jan 21, 202618.3018.4017.9017.9017.90-2.45%141,212
Jan 20, 202618.5018.5018.3018.3518.35-40,012
Jan 19, 202618.9018.9018.3518.3518.35-2.39%86,016
Jan 16, 202618.8518.9018.7018.8018.80-0.27%37,001
Jan 15, 202618.6519.0018.6018.8518.851.07%136,164
Jan 14, 202618.5019.3018.4018.6518.651.08%344,001
Jan 13, 202618.3518.5518.2018.4518.45-0.54%115,134
Jan 12, 202618.6018.6018.2518.5518.55-0.27%130,002
Jan 9, 202618.5518.6518.3518.6018.60-72,004
Jan 8, 202618.4518.6018.0018.6018.601.36%99,010
Jan 7, 202618.4518.4518.2518.3518.35-0.54%34,301
Jan 6, 202618.5018.6518.3018.4518.45-94,873
Jan 5, 202618.5018.6018.1518.4518.450.54%244,344
Jan 2, 202618.9019.1018.3518.3518.35-3.93%178,846
Dec 31, 202519.2019.4518.6019.1019.10-0.26%514,125
Dec 30, 202518.7019.1518.4019.1519.152.41%162,000
Dec 29, 202518.7019.2518.7018.7018.70-320,034
Dec 26, 202518.5019.3518.5018.7018.703.60%414,253
Dec 24, 202518.4518.6518.0018.0518.05-1.37%187,101
Dec 23, 202518.5018.5518.0518.3018.300.27%143,831
Dec 22, 202518.8518.8518.2518.2518.25-1.88%237,125
Dec 19, 202518.9019.3518.5018.6018.60-0.80%220,851
Dec 18, 202518.6518.9018.6018.7518.75-1.06%46,002
Dec 17, 202519.3019.4518.8518.9518.95-1.81%118,101
Dec 16, 202519.6519.6518.8519.3019.30-206,222
Dec 15, 202519.1019.3018.6019.3019.301.05%226,544
Dec 12, 202518.7020.2518.7019.1019.103.52%892,787
Dec 11, 202518.5018.6018.1018.4518.45-0.81%158,701
Dec 10, 202518.6519.0518.4018.6018.60-0.53%194,059
Dec 9, 202518.7019.2018.6018.7018.700.81%147,015
Dec 8, 202518.9019.0018.4518.5518.55-1.07%71,807
Dec 5, 202519.3019.4018.4518.7518.75-1.83%471,075
Dec 4, 202517.5019.1017.5019.1019.109.77%802,298
Dec 3, 202517.4017.4517.4017.4017.40-0.57%21,057
Dec 2, 202517.5017.5517.4017.5017.50-0.28%24,001
Dec 1, 202517.5017.8017.3517.5517.55-55,103
Nov 28, 202517.3517.7017.3017.5517.55-0.85%73,291
Nov 27, 202517.2517.9017.1517.7017.702.61%128,025
Nov 26, 202516.5517.3516.3017.2517.255.50%252,078
Nov 25, 202516.8017.6516.3516.3516.351.87%164,412