FENG HSIN STEEL CO LTD - Price History
Monthly price history for 2015.TW (FENG HSIN STEEL CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NT$70 | NT$70 |
| April 2024 | NT$70.40 | NT$70.40 |
| March 2024 | NT$71 | NT$71 |
| February 2024 | NT$68.20 | NT$68.20 |
| January 2024 | NT$67.90 | NT$67.90 |
| December 2023 | NT$69.10 | NT$69.10 |
| November 2023 | NT$66 | NT$66 |
| October 2023 | NT$62.90 | NT$62.90 |
| September 2023 | NT$67.20 | NT$67.20 |
| August 2023 | NT$67.40 | NT$67.40 |
| July 2023 | NT$69 | NT$69 |
| June 2023 | NT$71.30 | NT$71.30 |
| May 2023 | NT$68 | NT$68 |
| April 2023 | NT$68 | NT$68 |
| March 2023 | NT$68.10 | NT$68.10 |
| February 2023 | NT$71.20 | NT$71.20 |
| January 2023 | NT$69 | NT$69 |
| December 2022 | NT$63.70 | NT$63.70 |
| November 2022 | NT$67 | NT$67 |
| October 2022 | NT$56.30 | NT$56.30 |
| September 2022 | NT$59.60 | NT$59.60 |
| August 2022 | NT$66.80 | NT$66.80 |
| July 2022 | NT$66 | NT$66 |
| June 2022 | NT$68.40 | NT$68.40 |
| May 2022 | NT$79.10 | NT$79.10 |
| April 2022 | NT$83.20 | NT$83.20 |
| March 2022 | NT$91.47 | NT$96.50 |
| February 2022 | NT$79.90 | NT$84.30 |
| January 2022 | NT$78.67 | NT$83 |
| December 2021 | NT$79.15 | NT$83.50 |
| November 2021 | NT$73.36 | NT$77.40 |
| October 2021 | NT$74.22 | NT$78.30 |
| September 2021 | NT$74.03 | NT$78.10 |
| August 2021 | NT$74.98 | NT$79.10 |
| July 2021 | NT$73.46 | NT$81.30 |
| June 2021 | NT$73.46 | NT$81.30 |
| May 2021 | NT$67.95 | NT$75.20 |
| April 2021 | NT$79.79 | NT$88.30 |
| March 2021 | NT$64.34 | NT$71.20 |
| February 2021 | NT$63.89 | NT$70.70 |
| January 2021 | NT$56.93 | NT$63 |
| December 2020 | NT$64.25 | NT$71.10 |
| November 2020 | NT$52.95 | NT$58.60 |
| October 2020 | NT$51.51 | NT$57 |
| September 2020 | NT$50.51 | NT$55.90 |
| August 2020 | NT$51.51 | NT$57 |
| July 2020 | NT$47.62 | NT$52.70 |
| June 2020 | NT$46.99 | NT$52 |
| May 2020 | NT$44.34 | NT$52.10 |
| April 2020 | NT$44.42 | NT$52.20 |
| March 2020 | NT$39.27 | NT$46.15 |
| February 2020 | NT$46.21 | NT$54.30 |
| January 2020 | NT$45.10 | NT$53 |
| December 2019 | NT$45.70 | NT$53.70 |
| November 2019 | NT$46.04 | NT$54.10 |
| October 2019 | NT$44.85 | NT$52.70 |
| September 2019 | NT$43.74 | NT$51.40 |
| August 2019 | NT$46.46 | NT$54.60 |
| July 2019 | NT$48.59 | NT$57.10 |
| June 2019 | NT$50.12 | NT$62.90 |
| May 2019 | NT$51.08 | NT$64.10 |
| April 2019 | NT$48.45 | NT$60.80 |
| March 2019 | NT$48.13 | NT$60.40 |
| February 2019 | NT$47.18 | NT$59.20 |
| January 2019 | NT$46.38 | NT$58.20 |
| December 2018 | NT$46.62 | NT$58.50 |
| November 2018 | NT$46.94 | NT$58.90 |
| October 2018 | NT$46.70 | NT$58.60 |
| September 2018 | NT$48.29 | NT$60.60 |
| August 2018 | NT$46.22 | NT$58 |
| July 2018 | NT$43.19 | NT$54.20 |
| June 2018 | NT$43.82 | NT$58.50 |
| May 2018 | NT$44.04 | NT$58.80 |
| April 2018 | NT$44.79 | NT$59.80 |
| March 2018 | NT$44.57 | NT$59.50 |
| February 2018 | NT$46.07 | NT$61.50 |
| January 2018 | NT$44.87 | NT$59.90 |
| December 2017 | NT$41.72 | NT$55.70 |
| November 2017 | NT$39.25 | NT$52.40 |
| October 2017 | NT$39.02 | NT$52.10 |
| September 2017 | NT$38.95 | NT$52 |
| August 2017 | NT$39.40 | NT$52.60 |
| July 2017 | NT$38.72 | NT$51.70 |
| June 2017 | NT$37.90 | NT$50.60 |
| May 2017 | NT$35.70 | NT$50.50 |
| April 2017 | NT$36.06 | NT$51 |
| March 2017 | NT$36.62 | NT$51.80 |
| February 2017 | NT$36.70 | NT$51.90 |
| January 2017 | NT$33.87 | NT$47.90 |
| December 2016 | NT$31.99 | NT$45.25 |
| November 2016 | NT$32.03 | NT$45.30 |
| October 2016 | NT$29.62 | NT$41.90 |
| September 2016 | NT$28.88 | NT$40.85 |
| August 2016 | NT$28.71 | NT$40.60 |
| July 2016 | NT$29.73 | NT$42.05 |
| June 2016 | NT$28.71 | NT$40.60 |
| May 2016 | NT$28.73 | NT$43.20 |
| April 2016 | NT$30.26 | NT$45.50 |
| March 2016 | NT$27.96 | NT$42.05 |
| February 2016 | NT$26 | NT$39.10 |
| January 2016 | NT$25.37 | NT$38.15 |
| December 2015 | NT$25.50 | NT$38.35 |
| November 2015 | NT$24.84 | NT$37.35 |
| October 2015 | NT$24.94 | NT$37.50 |
| September 2015 | NT$24.14 | NT$36.30 |
| August 2015 | NT$22.94 | NT$34.50 |
| July 2015 | NT$24.17 | NT$36.35 |
| June 2015 | NT$24.64 | NT$39.70 |
| May 2015 | NT$24.98 | NT$40.25 |
| April 2015 | NT$25.95 | NT$41.80 |
| March 2015 | NT$24.39 | NT$39.30 |
| February 2015 | NT$24.21 | NT$39 |
| January 2015 | NT$24.02 | NT$38.70 |
| December 2014 | NT$24.12 | NT$38.85 |
| November 2014 | NT$23.84 | NT$38.40 |
| October 2014 | NT$23.31 | NT$37.55 |
| September 2014 | NT$25.26 | NT$40.70 |
| August 2014 | NT$26.69 | NT$43 |
| July 2014 | NT$25.79 | NT$41.55 |
| June 2014 | NT$25.20 | NT$43.60 |
| May 2014 | NT$24.91 | NT$43.10 |
| April 2014 | NT$29.25 | NT$50.60 |
| March 2014 | NT$29.59 | NT$51.20 |
| February 2014 | NT$29.30 | NT$50.70 |
| January 2014 | NT$29.94 | NT$51.80 |
| December 2013 | NT$31.62 | NT$54.70 |
| November 2013 | NT$31.21 | NT$54 |
| October 2013 | NT$30.98 | NT$53.60 |
| September 2013 | NT$30.06 | NT$52 |
| August 2013 | NT$30.52 | NT$52.80 |
| July 2013 | NT$30.58 | NT$52.90 |
| June 2013 | NT$30.63 | NT$53 |
| May 2013 | NT$31.94 | NT$57.90 |
| April 2013 | NT$29.24 | NT$53 |
| March 2013 | NT$28.47 | NT$51.60 |
| February 2013 | NT$28.52 | NT$51.70 |
| January 2013 | NT$29.24 | NT$53 |
| December 2012 | NT$28.52 | NT$51.70 |
| November 2012 | NT$27.14 | NT$49.20 |
| October 2012 | NT$25.49 | NT$46.20 |
| September 2012 | NT$28.03 | NT$50.80 |
| August 2012 | NT$25.54 | NT$46.30 |
| July 2012 | NT$26.37 | NT$47.80 |
| June 2012 | NT$25.93 | NT$50 |
| May 2012 | NT$26.92 | NT$51.90 |
| April 2012 | NT$25.52 | NT$49.20 |
| March 2012 | NT$26.92 | NT$51.90 |
| February 2012 | NT$26.86 | NT$51.80 |
| January 2012 | NT$25.67 | NT$49.50 |
| December 2011 | NT$25.05 | NT$48.30 |
| November 2011 | NT$24.50 | NT$47.25 |
| October 2011 | NT$26.29 | NT$50.70 |
| September 2011 | NT$27.07 | NT$52.20 |
| August 2011 | NT$29.20 | NT$56.30 |
| July 2011 | NT$27.64 | NT$53.30 |
| June 2011 | NT$26.84 | NT$54.50 |
| May 2011 | NT$25.36 | NT$51.50 |
| April 2011 | NT$25.71 | NT$52.20 |
| March 2011 | NT$25.71 | NT$52.20 |
| February 2011 | NT$24.60 | NT$49.95 |
| January 2011 | NT$27.68 | NT$56.20 |
| December 2010 | NT$27.43 | NT$55.70 |
| November 2010 | NT$25.12 | NT$51 |
| October 2010 | NT$24.77 | NT$50.30 |
| September 2010 | NT$25.36 | NT$51.50 |
| August 2010 | NT$24.23 | NT$49.20 |
| July 2010 | NT$22.58 | NT$45.85 |
| June 2010 | NT$20.98 | NT$42.60 |
| May 2010 | NT$20.89 | NT$44.35 |
| April 2010 | NT$24.73 | NT$52.50 |
| March 2010 | NT$25.34 | NT$53.80 |
| February 2010 | NT$24.82 | NT$52.70 |
| January 2010 | NT$24.59 | NT$52.20 |
| December 2009 | NT$25.48 | NT$54.10 |
| November 2009 | NT$24.26 | NT$51.50 |
| October 2009 | NT$23.60 | NT$50.10 |
| September 2009 | NT$24.92 | NT$52.90 |
| August 2009 | NT$24.45 | NT$51.90 |
| July 2009 | NT$23.69 | NT$50.30 |
| June 2009 | NT$22.02 | NT$48.65 |
| May 2009 | NT$23.30 | NT$51.50 |
| April 2009 | NT$18.35 | NT$40.55 |
| March 2009 | NT$17.24 | NT$38.10 |
| February 2009 | NT$14.93 | NT$33 |
| January 2009 | NT$16.29 | NT$36 |
| December 2008 | NT$14.44 | NT$31.90 |
| November 2008 | NT$13.71 | NT$30.30 |
| October 2008 | NT$10.54 | NT$23.30 |
| September 2008 | NT$18.64 | NT$41.20 |
| August 2008 | NT$27.60 | NT$61 |
| July 2008 | NT$36.29 | NT$80.20 |
| June 2008 | NT$34.30 | NT$81.16 |
| May 2008 | NT$43.10 | NT$101.97 |
| April 2008 | NT$40.48 | NT$95.79 |
| March 2008 | NT$32 | NT$75.70 |
| February 2008 | NT$26.03 | NT$61.59 |
| January 2008 | NT$21.81 | NT$51.60 |
| December 2007 | NT$23.94 | NT$56.65 |
| November 2007 | NT$21.20 | NT$50.16 |
| October 2007 | NT$21.50 | NT$50.88 |
| September 2007 | NT$23.98 | NT$56.75 |
| August 2007 | NT$19.35 | NT$45.78 |
| July 2007 | NT$18.24 | NT$43.16 |
| June 2007 | NT$17.20 | NT$43.88 |
| May 2007 | NT$15.94 | NT$40.68 |
| April 2007 | NT$16.79 | NT$42.85 |
| March 2007 | NT$17.84 | NT$45.53 |
| February 2007 | NT$18.16 | NT$46.35 |
| January 2007 | NT$16.77 | NT$42.80 |
| December 2006 | NT$15.86 | NT$40.48 |
| November 2006 | NT$14.33 | NT$36.56 |
| October 2006 | NT$12.90 | NT$32.91 |
| September 2006 | NT$12.59 | NT$32.14 |
| August 2006 | NT$11.58 | NT$29.56 |
| July 2006 | NT$11.81 | NT$30.13 |
| June 2006 | NT$12.23 | NT$31.21 |
| May 2006 | NT$11.57 | NT$32.03 |
| April 2006 | NT$12.33 | NT$34.14 |
| March 2006 | NT$10.82 | NT$29.97 |
| February 2006 | NT$10.10 | NT$27.96 |
| January 2006 | NT$9.15 | NT$25.34 |
| December 2005 | NT$8.61 | NT$23.84 |
| November 2005 | NT$8.57 | NT$23.74 |
| October 2005 | NT$8.65 | NT$23.95 |
| September 2005 | NT$10.01 | NT$27.71 |
| August 2005 | NT$10.77 | NT$29.82 |
| July 2005 | NT$9.34 | NT$25.85 |
| June 2005 | NT$11.17 | NT$36.77 |
| May 2005 | NT$10.46 | NT$34.44 |
| April 2005 | NT$11.36 | NT$37.39 |
| March 2005 | NT$12.80 | NT$42.15 |
| February 2005 | NT$14.69 | NT$48.38 |
| January 2005 | NT$13.94 | NT$45.89 |
| December 2004 | NT$13.63 | NT$44.87 |
| November 2004 | NT$12.66 | NT$41.69 |
| October 2004 | NT$12.70 | NT$41.81 |
| September 2004 | NT$15.04 | NT$49.51 |
| August 2004 | NT$12.97 | NT$42.71 |
| July 2004 | NT$11.77 | NT$38.75 |
| June 2004 | NT$11.49 | NT$37.84 |
| May 2004 | NT$9.24 | NT$31.95 |
| April 2004 | NT$8.79 | NT$30.36 |
| March 2004 | NT$9.70 | NT$33.54 |
| February 2004 | NT$10.29 | NT$35.58 |
| January 2004 | NT$8.82 | NT$30.48 |
| December 2003 | NT$8.56 | NT$29.57 |
| November 2003 | NT$7.48 | NT$25.83 |
| October 2003 | NT$7.80 | NT$26.96 |
| September 2003 | NT$7.18 | NT$24.81 |
| August 2003 | NT$7.90 | NT$27.30 |
| July 2003 | NT$8.03 | NT$27.76 |
| June 2003 | NT$7.18 | NT$26.23 |
| May 2003 | NT$5.50 | NT$20.11 |
| April 2003 | NT$4.74 | NT$17.34 |
| March 2003 | NT$5.79 | NT$21.15 |
| February 2003 | NT$6.61 | NT$24.15 |
| January 2003 | NT$8.10 | NT$29.58 |
| December 2002 | NT$7.12 | NT$26 |
| November 2002 | NT$5.88 | NT$21.50 |
| October 2002 | NT$5.06 | NT$18.49 |
| September 2002 | NT$3.84 | NT$14.04 |
| August 2002 | NT$4.68 | NT$17.10 |
| July 2002 | NT$5 | NT$18.26 |
| June 2002 | NT$5.22 | NT$19.07 |
| May 2002 | NT$5.86 | NT$21.73 |
| April 2002 | NT$4.44 | NT$16.47 |
| March 2002 | NT$3.38 | NT$12.54 |
| February 2002 | NT$2.68 | NT$9.94 |
| January 2002 | NT$2.59 | NT$9.59 |
| December 2001 | NT$2.15 | NT$7.97 |
| November 2001 | NT$1.84 | NT$6.82 |
| October 2001 | NT$1.68 | NT$6.24 |
| September 2001 | NT$1.70 | NT$6.30 |
| August 2001 | NT$1.68 | NT$6.24 |
| July 2001 | NT$1.78 | NT$6.59 |
| June 2001 | NT$2.17 | NT$8.03 |
| May 2001 | NT$2.11 | NT$8.32 |
| April 2001 | NT$2.45 | NT$9.65 |
| March 2001 | NT$2.54 | NT$10 |
| February 2001 | NT$2.61 | NT$10.28 |
| January 2001 | NT$2.58 | NT$10.17 |
| December 2000 | NT$2.70 | NT$10.63 |
| November 2000 | NT$2.54 | NT$10 |
| October 2000 | NT$2.79 | NT$10.98 |
| September 2000 | NT$2.71 | NT$10.69 |
| August 2000 | NT$2.76 | NT$10.86 |
| July 2000 | NT$3.29 | NT$12.94 |
| June 2000 | NT$3.26 | NT$12.83 |
| May 2000 | NT$3.71 | NT$15.14 |
| April 2000 | NT$3.48 | NT$14.22 |
| March 2000 | NT$3.94 | NT$16.06 |
| February 2000 | NT$4.22 | NT$17.22 |
| January 2000 | NT$4.47 | NT$18.26 |
| December 1999 | NT$3.69 | NT$15.08 |
| November 1999 | NT$3.92 | NT$16.01 |
| October 1999 | NT$4.59 | NT$18.72 |
| September 1999 | NT$4.30 | NT$17.57 |
| August 1999 | NT$3.41 | NT$13.93 |
| July 1999 | NT$3.52 | NT$14.39 |
| June 1999 | NT$3.74 | NT$15.25 |
| May 1999 | NT$3.41 | NT$13.93 |
| April 1999 | NT$3.85 | NT$15.72 |
| March 1999 | NT$3.37 | NT$13.75 |
| February 1999 | NT$2.94 | NT$12.02 |
| January 1999 | NT$2.87 | NT$11.73 |
| December 1998 | NT$2.92 | NT$11.90 |
| November 1998 | NT$4.18 | NT$17.05 |
| October 1998 | NT$4.61 | NT$18.84 |
| September 1998 | NT$4.73 | NT$19.30 |
| August 1998 | NT$4.98 | NT$20.34 |
| July 1998 | NT$5.07 | NT$20.69 |
| June 1998 | NT$5.78 | NT$25.93 |
| May 1998 | NT$5.78 | NT$25.93 |
| April 1998 | NT$6.40 | NT$28.73 |
| March 1998 | NT$7.08 | NT$31.78 |
| February 1998 | NT$7.13 | NT$32.03 |
| January 1998 | NT$6.96 | NT$31.27 |
| December 1997 | NT$7.36 | NT$33.05 |
| November 1997 | NT$6.12 | NT$27.46 |
| October 1997 | NT$6.74 | NT$30.26 |
| September 1997 | NT$7.64 | NT$34.32 |
| August 1997 | NT$7.62 | NT$34.20 |
| July 1997 | NT$9.65 | NT$43.35 |
| June 1997 | NT$10.73 | NT$53 |
| May 1997 | NT$10.96 | NT$54.12 |
| April 1997 | NT$11.47 | NT$56.63 |
| March 1997 | NT$10.64 | NT$52.58 |
| February 1997 | NT$10.42 | NT$51.46 |
| January 1997 | NT$9.17 | NT$45.31 |
| December 1996 | NT$9.17 | NT$45.31 |
| November 1996 | NT$8.92 | NT$44.05 |
| October 1996 | NT$7.98 | NT$39.43 |
| September 1996 | NT$7.56 | NT$37.34 |
| August 1996 | NT$7.53 | NT$37.20 |
| July 1996 | NT$8.14 | NT$40.41 |
| June 1996 | NT$8.62 | NT$42.79 |
| May 1996 | NT$9.07 | NT$45.03 |
| April 1996 | NT$9.38 | NT$46.57 |
| March 1996 | NT$8.93 | NT$44.33 |
| February 1996 | NT$8.37 | NT$41.53 |
| January 1996 | NT$8.39 | NT$41.67 |
| December 1995 | NT$8.54 | NT$42.37 |
| November 1995 | NT$8.03 | NT$39.85 |
| October 1995 | NT$8.06 | NT$39.99 |
| September 1995 | NT$8.03 | NT$39.85 |
| August 1995 | NT$8.23 | NT$40.83 |
| July 1995 | NT$8.76 | NT$43.49 |
| June 1995 | NT$11.27 | NT$55.93 |
| May 1995 | NT$11.61 | NT$57.61 |
| April 1995 | NT$12.21 | NT$61.11 |
| March 1995 | NT$14.80 | NT$74.11 |
| February 1995 | NT$13.16 | NT$65.86 |
| January 1995 | NT$13.21 | NT$66.14 |
| December 1994 | NT$11.40 | NT$57.05 |
| November 1994 | NT$10.89 | NT$54.54 |
| October 1994 | NT$11.45 | NT$57.33 |
| September 1994 | NT$12.23 | NT$61.25 |
| August 1994 | NT$12.74 | NT$63.76 |
| July 1994 | NT$14.11 | NT$83.33 |
| June 1994 | NT$13.71 | NT$81.02 |
| May 1994 | NT$14.58 | NT$86.63 |
| April 1994 | NT$15.69 | NT$93.23 |
| March 1994 | NT$15.55 | NT$92.40 |
| February 1994 | NT$16.94 | NT$100.65 |
| January 1994 | NT$18.05 | NT$107.25 |
| December 1993 | NT$17.22 | NT$102.30 |
| November 1993 | NT$15.69 | NT$93.23 |
| October 1993 | NT$15.27 | NT$90.75 |
| September 1993 | NT$15 | NT$89.10 |
| August 1993 | NT$14.30 | NT$84.98 |
| July 1993 | NT$14.16 | NT$84.15 |
| June 1993 | NT$16.52 | NT$98.18 |
| May 1993 | NT$18.33 | NT$108.90 |
| April 1993 | NT$17.63 | NT$104.78 |
| March 1993 | NT$16.25 | NT$96.53 |
| February 1993 | NT$16.52 | NT$98.18 |
| January 1993 | NT$14.72 | NT$87.45 |
| December 1992 | NT$15 | NT$89.10 |
| November 1992 | NT$14.44 | NT$85.80 |
| October 1992 | NT$14.02 | NT$83.33 |
| September 1992 | NT$13.52 | NT$80.36 |
| August 1992 | NT$14.44 | NT$85.80 |
| July 1992 | NT$17.91 | NT$106.43 |
| June 1992 | NT$19.16 | NT$113.85 |
| May 1992 | NT$16.38 | NT$97.35 |
2015.TW
Price: NT$70
52 week price:
Dividend Yield: 4.96%
Forward Dividend Yield: 5.66%
Payout Ratio: 98.04%
Payout Ratio Range:
Dividend Per Share: 4.00 TWD
Earnings Per Share: 4.08 TWD
P/E Ratio: 17.35
Exchange: TAI
Sector: Basic Materials
Industry: Steel
Market Capitalization: 41.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 18.64%
DGR20: 29.74%