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 |