Feng Ching Metal

2061
🏛️ taiwan →
20.25
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.95 16.45 15.95 16.40 0.0M
2023-12-28 16.60 16.60 15.80 16.10 0.0M
2023-12-27 16.40 16.50 16.40 16.50 0.0M
2023-12-26 16.55 16.55 16.35 16.50 0.0M
2023-12-25 16.35 16.90 16.35 16.50 0.0M
2023-12-22 16.65 16.65 16.25 16.35 0.0M
2023-12-21 16.70 16.70 16.35 16.35 0.0M
2023-12-20 16.60 16.60 16.55 16.55 0.0M
2023-12-19 16.75 16.75 16.30 16.50 0.0M
2023-12-18 17.00 17.00 16.85 16.85 0.0M
2023-12-15 16.75 17.00 16.75 16.95 0.0M
2023-12-14 17.45 17.45 16.65 16.85 0.0M
2023-12-13 16.95 17.00 16.70 17.00 0.0M
2023-12-12 17.20 17.60 17.05 17.05 0.0M
2023-12-11 18.35 18.35 17.25 17.25 0.0M
2023-12-08 17.20 17.20 16.55 16.80 0.0M
2023-12-07 17.70 17.70 17.25 17.35 0.0M
2023-12-06 17.10 17.75 16.85 17.35 0.0M
2023-12-05 17.60 17.60 17.00 17.30 0.0M
2023-12-04 17.55 18.25 17.30 17.80 0.0M
2023-12-01 15.45 16.80 15.45 16.80 0.0M
2023-11-30 15.20 15.30 15.00 15.30 0.0M
2023-11-29 15.15 15.15 14.85 15.10 0.0M
2023-11-28 15.15 15.15 15.00 15.00 0.0M
2023-11-27 15.00 15.00 14.90 14.90 0.0M
2023-11-24 14.85 15.00 14.85 14.90 0.0M
2023-11-23 15.00 15.00 14.80 14.90 0.0M
2023-11-22 14.90 15.00 14.85 15.00 0.0M
2023-11-21 14.95 15.00 14.80 14.90 0.0M
2023-11-20 14.80 14.90 14.50 14.90 0.0M
2023-11-17 14.95 14.95 14.80 14.80 0.0M
2023-11-16 15.15 15.15 14.60 14.90 0.0M
2023-11-15 14.80 15.00 14.15 14.95 0.0M
2023-11-14 14.85 15.00 14.85 14.90 0.0M
2023-11-13 15.05 15.25 15.00 15.00 0.0M
2023-11-10 15.10 15.15 15.10 15.10 0.0M
2023-11-09 15.00 15.05 14.60 15.00 0.0M
2023-11-08 15.00 15.00 14.80 15.00 0.0M
2023-11-07 14.95 15.00 14.95 15.00 0.0M
2023-11-06 15.10 15.40 14.95 14.95 0.0M
2023-11-03 14.95 15.25 14.95 14.95 0.0M
2023-11-02 15.00 15.00 14.75 14.85 0.0M
2023-11-01 14.90 15.00 14.90 15.00 0.0M
2023-10-31 15.10 15.15 14.80 14.80 0.0M
2023-10-30 15.25 15.25 15.00 15.00 0.0M
2023-10-27 14.80 15.00 14.80 14.95 0.0M
2023-10-26 15.00 15.00 14.70 14.95 0.0M
2023-10-25 15.30 15.30 14.95 15.00 0.0M
2023-10-24 15.00 15.10 14.90 14.95 0.0M
2023-10-23 15.00 15.30 14.50 15.00 0.0M
2023-10-20 15.30 15.50 15.20 15.20 0.0M
2023-10-19 15.55 15.70 15.30 15.50 0.0M
2023-10-18 16.00 16.00 15.55 15.55 0.0M
2023-10-17 15.80 16.00 15.35 15.60 0.0M
2023-10-16 16.20 16.20 15.65 15.75 0.0M
2023-10-13 16.10 16.35 16.10 16.20 0.0M
2023-10-12 15.55 16.00 15.55 15.80 0.0M
2023-10-11 15.80 15.80 15.00 15.65 0.0M
2023-10-06 16.10 16.30 16.00 16.00 0.0M
2023-10-05 16.25 16.30 16.25 16.30 0.0M
2023-10-04 16.00 16.00 15.85 15.90 0.0M
2023-10-03 16.15 16.15 16.10 16.10 0.0M
2023-10-02 16.35 16.35 16.15 16.25 0.0M
2023-09-28 16.40 16.40 16.30 16.35 0.0M
2023-09-27 16.05 16.35 15.90 16.30 0.0M
2023-09-26 16.15 16.20 16.05 16.05 0.0M
2023-09-25 16.10 16.10 16.05 16.05 0.0M
2023-09-22 15.95 15.95 15.85 15.85 0.0M
2023-09-21 15.75 15.95 15.60 15.95 0.0M
2023-09-20 15.65 15.75 15.40 15.75 0.0M
2023-09-19 15.60 15.75 15.55 15.75 0.0M
2023-09-18 15.55 15.70 15.50 15.70 0.0M
2023-09-15 15.65 15.65 15.55 15.65 0.0M
2023-09-14 15.55 15.75 15.55 15.75 0.0M
2023-09-13 15.40 15.65 15.40 15.65 0.0M
2023-09-12 15.65 15.80 15.65 15.70 0.0M
2023-09-11 15.50 15.70 15.40 15.70 0.0M
2023-09-08 15.70 15.85 15.60 15.70 0.0M
2023-09-07 15.60 15.95 15.50 15.70 0.0M
2023-09-06 15.60 15.75 15.50 15.60 0.0M
2023-09-05 15.80 15.80 15.60 15.60 0.0M
2023-09-04 15.85 15.90 15.80 15.90 0.0M
2023-09-01 15.85 15.85 15.80 15.85 0.0M
2023-08-31 15.70 15.80 15.55 15.70 0.0M
2023-08-30 15.70 15.70 15.40 15.55 0.0M
2023-08-29 15.75 15.75 15.20 15.70 0.0M
2023-08-28 15.75 16.05 15.75 15.75 0.0M
2023-08-25 16.15 16.15 15.70 15.75 0.0M
2023-08-24 16.15 16.25 15.90 15.90 0.0M
2023-08-23 16.30 16.35 16.20 16.20 0.0M
2023-08-22 16.15 16.30 16.10 16.30 0.0M
2023-08-21 16.10 16.15 16.10 16.10 0.0M
2023-08-18 16.10 16.25 16.10 16.20 0.0M
2023-08-17 16.60 16.60 16.10 16.10 0.0M
2023-08-16 16.05 17.25 16.00 16.55 0.0M
2023-08-15 17.05 17.05 16.00 16.10 0.0M
2023-08-14 18.00 18.00 17.00 17.10 0.0M
2023-08-11 18.00 18.20 17.85 18.00 0.0M
2023-08-10 18.55 18.55 18.20 18.20 0.0M
2023-08-09 18.35 18.35 18.35 18.35 0.0M
2023-08-08 18.50 18.80 18.35 18.35 0.0M
2023-08-07 18.15 18.65 18.15 18.45 0.0M
2023-08-04 18.35 19.00 18.35 18.55 0.0M
2023-08-02 18.85 20.35 18.85 20.35 0.0M
2023-08-01 18.70 18.70 18.40 18.50 0.0M
2023-07-31 18.80 18.90 18.30 18.70 0.0M
2023-07-28 18.45 18.90 18.35 18.80 0.0M
2023-07-27 18.10 18.35 18.10 18.30 0.0M
2023-07-26 18.15 18.15 17.95 18.00 0.0M
2023-07-25 18.40 18.40 17.95 18.05 0.0M
2023-07-24 18.60 18.80 18.35 18.65 0.0M
2023-07-21 18.15 18.35 18.15 18.35 0.0M
2023-07-20 18.50 18.60 18.25 18.25 0.0M
2023-07-19 18.20 18.20 18.15 18.20 0.0M
2023-07-18 18.35 18.35 18.00 18.15 0.0M
2023-07-17 19.05 19.05 18.10 18.40 0.0M
2023-07-14 19.05 19.15 19.05 19.10 0.0M
2023-07-13 19.30 19.30 19.10 19.10 0.0M
2023-07-12 19.05 19.35 18.80 19.20 0.0M
2023-07-11 20.25 20.25 19.00 19.05 0.0M
2023-07-10 20.60 21.20 19.95 20.20 0.0M
2023-07-07 19.40 20.95 19.40 20.55 0.0M
2023-07-06 18.00 19.95 18.00 19.25 0.0M
2023-07-05 17.70 18.15 17.70 18.15 0.0M
2023-07-04 17.90 17.90 17.70 17.70 0.0M
2023-07-03 17.90 18.20 17.80 17.90 0.0M
2023-06-30 17.80 17.90 17.75 17.85 0.0M
2023-06-29 18.65 18.65 17.85 17.90 0.0M
2023-06-28 18.80 18.80 18.20 18.20 0.0M
2023-06-27 18.90 18.95 18.75 18.75 0.0M
2023-06-26 19.20 19.20 18.90 19.10 0.0M
2023-06-21 19.40 19.40 19.10 19.20 0.0M
2023-06-20 19.80 19.80 19.10 19.10 0.0M
2023-06-19 19.80 19.80 19.50 19.75 0.0M
2023-06-16 19.70 20.00 19.70 19.85 0.0M
2023-06-15 20.05 20.05 19.60 19.70 0.0M
2023-06-14 20.05 20.25 20.00 20.00 0.0M
2023-06-13 20.05 20.20 20.00 20.05 0.0M
2023-06-12 20.50 20.70 20.00 20.10 0.0M
2023-06-09 20.30 20.30 20.20 20.30 0.0M
2023-06-08 20.30 20.40 20.30 20.40 0.0M
2023-06-07 20.25 20.60 20.20 20.40 0.0M
2023-06-06 20.20 20.60 20.15 20.25 0.0M
2023-06-05 20.60 20.60 20.20 20.55 0.0M
2023-06-02 20.60 20.90 20.50 20.50 0.0M
2023-06-01 20.70 20.90 20.70 20.90 0.0M
2023-05-31 20.80 20.80 20.50 20.70 0.0M
2023-05-30 20.65 21.10 20.65 20.70 0.0M
2023-05-29 20.70 20.70 20.55 20.60 0.0M
2023-05-26 20.65 20.75 20.50 20.50 0.0M
2023-05-25 20.70 20.85 20.65 20.75 0.0M
2023-05-24 21.10 21.10 21.05 21.05 0.0M
2023-05-23 20.70 20.95 20.65 20.95 0.0M
2023-05-22 21.30 21.30 21.30 21.30 0.0M
2023-05-19 21.70 21.70 21.10 21.30 0.0M
2023-05-18 20.90 22.50 20.50 21.70 0.0M
2023-05-17 20.85 21.15 20.70 20.95 0.0M
2023-05-16 20.90 21.70 20.85 20.85 0.0M
2023-05-15 21.20 21.20 20.80 20.85 0.0M
2023-05-12 20.90 22.25 20.50 21.10 0.0M
2023-05-11 19.60 21.80 19.50 20.80 0.0M
2023-05-10 20.00 20.00 19.50 19.85 0.0M
2023-05-09 20.15 20.15 19.95 20.00 0.0M
2023-05-08 20.50 20.60 20.20 20.35 0.0M
2023-05-05 20.50 21.10 19.85 20.50 0.0M
2023-05-04 20.85 20.85 20.50 20.50 0.0M
2023-05-03 21.00 21.30 20.70 20.85 0.0M
2023-05-02 21.55 21.55 21.20 21.45 0.0M
2023-04-28 21.00 21.75 21.00 21.40 0.0M
2023-04-27 19.90 21.45 19.90 21.00 0.0M
2023-04-26 19.25 19.90 19.15 19.60 0.0M
2023-04-25 19.80 19.90 19.10 19.35 0.0M
2023-04-24 20.30 20.55 20.00 20.00 0.0M
2023-04-21 20.80 21.00 20.55 21.00 0.0M
2023-04-20 21.25 21.25 20.60 21.00 0.0M
2023-04-19 21.20 21.25 20.50 21.25 0.0M
2023-04-18 21.05 21.30 20.95 21.20 0.0M
2023-04-17 20.85 21.20 20.85 21.15 0.0M
2023-04-14 21.95 21.95 20.70 20.90 0.0M
2023-04-13 21.65 22.00 21.65 22.00 0.0M
2023-04-12 21.60 21.95 21.55 21.95 0.0M
2023-04-11 22.80 22.80 21.95 21.95 0.0M
2023-04-10 22.15 23.75 21.85 22.60 0.0M
2023-04-07 21.20 21.95 21.20 21.85 0.0M
2023-04-06 22.50 22.50 20.50 21.20 0.0M
2023-03-31 23.00 23.00 22.00 22.35 0.0M
2023-03-30 23.30 23.30 22.80 23.00 0.0M
2023-03-29 23.40 23.70 23.20 23.60 0.0M
2023-03-28 24.00 24.20 23.90 24.20 0.0M
2023-03-27 24.10 24.25 23.95 24.15 0.0M
2023-03-24 25.10 25.10 24.15 24.30 0.0M
2023-03-23 24.25 24.40 24.20 24.20 0.0M
2023-03-22 24.40 24.50 24.10 24.30 0.0M
2023-03-21 24.45 24.45 24.15 24.25 0.0M
2023-03-20 24.35 24.40 24.10 24.35 0.0M
2023-03-17 24.20 24.20 24.10 24.20 0.0M
2023-03-16 24.10 24.25 24.05 24.20 0.0M
2023-03-15 24.80 24.85 24.45 24.45 0.0M
2023-03-14 24.50 24.70 24.30 24.40 0.0M
2023-03-13 25.05 25.05 24.10 24.95 0.0M
2023-03-10 25.70 25.70 25.15 25.40 0.0M
2023-03-09 25.50 25.95 25.50 25.80 0.0M
2023-03-08 26.00 26.00 25.25 25.80 0.0M
2023-03-07 26.60 26.60 26.00 26.05 0.0M
2023-03-06 26.00 26.60 26.00 26.60 0.0M
2023-03-03 26.45 26.45 26.00 26.00 0.0M
2023-03-02 26.15 26.35 25.90 26.20 0.0M
2023-03-01 26.55 26.55 25.95 26.10 0.0M
2023-02-24 26.60 26.95 26.20 26.35 0.0M
2023-02-23 26.40 26.90 26.35 26.50 0.0M
2023-02-22 26.60 26.60 26.10 26.40 0.0M
2023-02-21 26.60 27.25 26.40 26.60 0.0M
2023-02-20 26.65 27.15 26.30 26.50 0.0M
2023-02-17 26.15 26.65 26.00 26.65 0.0M
2023-02-16 26.35 26.35 26.05 26.10 0.0M
2023-02-15 26.35 26.35 26.20 26.30 0.0M
2023-02-14 26.65 26.65 26.20 26.35 0.0M
2023-02-13 25.80 26.80 25.80 26.40 0.0M
2023-02-10 25.95 26.10 25.60 25.80 0.0M
2023-02-09 26.60 26.70 26.20 26.30 0.0M
2023-02-08 26.85 27.40 26.55 26.75 0.0M
2023-02-07 27.15 27.30 26.50 26.85 0.0M
2023-02-06 25.50 27.35 25.50 27.20 0.0M
2023-02-03 25.30 25.30 24.70 25.00 0.0M
2023-02-02 25.40 25.50 25.20 25.30 0.0M
2023-02-01 25.50 25.55 25.35 25.35 0.0M
2023-01-31 25.60 25.75 25.00 25.50 0.0M
2023-01-30 26.10 26.10 25.70 25.75 0.0M
2023-01-17 25.95 26.95 25.65 25.90 0.0M
2023-01-16 25.50 27.00 25.35 25.90 0.0M
2023-01-13 25.00 25.60 25.00 25.15 0.0M
2023-01-12 25.15 25.15 24.90 24.90 0.0M
2023-01-11 25.20 25.20 24.85 25.15 0.0M
2023-01-10 25.70 25.70 25.00 25.10 0.0M
2023-01-09 24.60 25.45 24.60 25.45 0.0M
2023-01-06 24.05 24.55 24.00 24.55 0.0M
2023-01-05 24.20 24.20 24.00 24.00 0.0M
2023-01-04 24.00 24.10 23.80 23.80 0.0M
2023-01-03 24.65 24.65 23.90 24.00 0.0M