Feng Chi Biotech Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	21.000	21.750	20.900	21.750	19.660	6,145
2024-07-23	21.900	21.900	20.900	21.900	19.796	1,268
2024-07-22	21.750	21.950	21.300	21.900	19.796	6,186
2024-07-19	22.650	23.550	22.450	22.450	19.344	22,619
2024-07-18	22.650	22.650	22.350	22.650	19.516	2,623
2024-07-17	22.200	22.600	22.000	22.600	19.473	24,865
2024-07-16	22.250	22.950	22.200	22.900	19.731	7,983
2024-07-15	21.700	23.050	20.950	22.900	19.731	59,614
2024-07-12	21.700	21.700	21.700	21.700	18.697	15
2024-07-11	21.800	21.800	20.950	21.800	18.784	6,630
2024-07-10	21.000	21.800	21.000	21.800	18.784	6,515
2024-07-09	21.800	21.850	21.550	21.850	18.827	4,571
2024-07-08	21.800	21.800	21.550	21.700	18.697	45,363
2024-07-05	22.050	22.300	22.000	22.150	19.085	8,016
2024-07-04	22.050	22.350	22.000	22.000	18.956	8,000
2024-07-03	22.050	22.850	22.000	22.850	19.688	15,031
2024-07-02	22.050	22.850	22.050	22.850	19.688	1,111
2024-07-01	22.600	22.900	22.050	22.900	19.731	9,507
2024-06-28	22.700	22.700	21.850	22.000	18.956	7,010
2024-06-27	22.700	22.700	21.900	21.900	18.870	2,005
2024-06-26	22.700	22.700	22.250	22.500	19.387	5,005
2024-06-25	21.900	22.000	21.900	22.000	18.956	6,000
2024-06-24	22.700	22.750	22.000	22.700	19.559	10,104
2024-06-21	22.750	22.750	22.700	22.700	19.559	2
2024-06-20	21.950	22.700	21.950	22.700	19.559	10,131
2024-06-19	22.000	22.000	21.800	22.000	18.956	18,050
2024-06-18	22.000	22.000	22.000	22.000	18.956	5
2024-06-17	22.000	22.000	21.250	21.250	18.310	2,005
2024-06-14	21.250	22.000	21.250	22.000	18.956	4,000
2024-06-13	22.150	22.150	21.250	21.500	18.525	3,405
2024-06-12	22.150	22.150	22.000	22.000	18.956	3,005
2024-06-11	22.150	22.200	22.000	22.000	18.956	12,500
2024-06-07	22.150	22.150	22.150	22.150	19.085	1,001
2024-06-06	22.100	22.150	21.200	22.150	19.085	9,179
2024-06-05	22.100	22.100	21.500	21.500	18.525	1,701
2024-06-04	22.150	22.150	21.500	21.600	18.611	2,101
2024-06-03	22.150	22.150	21.200	21.600	18.611	28,002
2024-05-31	22.100	22.150	21.400	22.150	19.085	19,446
2024-05-30	23.050	23.050	21.450	22.050	18.999	30,255
2024-05-29	22.150	23.050	22.100	23.050	19.861	30,005
2024-05-28	22.950	22.950	22.150	22.950	19.774	4,043
2024-05-27	23.000	23.000	22.950	22.950	19.774	47
2024-05-24	22.950	22.950	22.150	22.950	19.774	104
2024-05-23	22.200	23.100	22.200	22.850	19.688	12,006
2024-05-22	22.800	23.050	22.150	23.050	19.861	5,366
2024-05-21	22.500	23.100	22.400	22.750	19.602	19,006
2024-05-20	23.100	23.100	22.100	22.300	19.214	9,005
2024-05-17	22.500	23.150	22.150	23.150	19.947	8,148
2024-05-16	22.250	22.600	22.200	22.500	19.387	9,186
2024-05-15	23.000	23.000	23.000	23.000	19.817	11
2024-05-14	23.100	23.100	22.200	23.000	19.817	22,525
2024-05-13	22.250	23.100	22.250	23.100	19.904	2,105
2024-05-10	23.100	23.100	23.100	23.100	19.904	1
2024-05-09	22.350	23.100	22.300	23.100	19.904	7,015
2024-05-08	22.850	22.850	22.850	22.850	19.688	15
2024-05-07	22.800	22.850	22.800	22.850	19.688	2,015
2024-05-06	22.800	22.800	22.800	22.800	19.645	114
2024-05-03	22.850	22.850	22.850	22.850	19.688	11
2024-05-02	22.900	22.900	22.250	22.800	19.645	7,030
2024-04-30	22.900	22.900	22.250	22.250	19.171	1,100

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.8400 TWD
2025-07-22	0.9500 TWD
2024-07-22	1.0500 TWD
2023-07-20	1.3500 TWD
2022-07-04	1.2500 TWD
2021-07-27	1.1500 TWD
2020-07-21	0.9000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.