Feng Chi Biotech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	22.900	22.900	22.900	22.900	19.731	1,600
2024-04-26	23.000	23.000	23.000	23.000	19.817	5
2024-04-25	23.000	23.000	23.000	23.000	19.817	5
2024-04-24	23.000	23.000	23.000	23.000	19.817	151
2024-04-23	23.000	23.000	22.500	22.800	19.645	9,005
2024-04-22	22.050	23.000	22.050	23.000	19.817	55
2024-04-19	22.100	23.000	22.100	22.200	19.128	5,101
2024-04-18	23.050	23.050	22.100	23.050	19.861	2,010
2024-04-17	23.050	23.050	23.050	23.050	19.861	5
2024-04-16	23.050	23.600	22.800	23.050	19.861	9,017
2024-04-15	23.650	23.650	23.600	23.600	20.334	16
2024-04-12	23.450	23.650	23.300	23.500	20.248	8,111
2024-04-11	23.850	23.850	23.000	23.000	19.817	8,505
2024-04-10	23.600	23.850	23.600	23.850	20.550	2,371
2024-04-09	23.550	23.600	23.400	23.600	20.334	3,010
2024-04-08	23.550	23.550	23.550	23.550	20.291	50
2024-04-03	23.600	23.600	23.600	23.600	20.334	5
2024-04-02	22.900	22.950	22.700	22.950	19.774	10,111
2024-04-01	22.900	23.600	22.700	22.950	19.774	17,152
2024-03-29	23.100	23.150	22.000	22.150	19.085	15,100
2024-03-28	23.050	23.200	22.400	23.200	19.990	8,006
2024-03-27	22.450	24.400	22.450	23.600	20.334	44,650
2024-03-26	22.500	22.500	22.000	22.450	19.344	2,106
2024-03-25	22.500	22.500	22.200	22.500	19.387	2,010
2024-03-22	22.500	22.500	22.050	22.500	19.387	3,310
2024-03-21	22.450	22.500	22.450	22.500	19.387	3,205
2024-03-20	22.500	22.500	22.050	22.050	18.999	3,000
2024-03-19	22.500	22.500	22.500	22.500	19.387	5
2024-03-18	22.500	22.500	22.500	22.500	19.387	33
2024-03-15	22.300	22.450	22.050	22.450	19.344	6,310
2024-03-14	22.300	22.300	22.250	22.250	19.171	2,011
2024-03-13	22.450	22.450	21.800	21.950	18.913	16,155
2024-03-12	22.850	22.850	22.000	22.100	19.042	12,105
2024-03-11	22.900	22.900	22.000	22.300	19.214	4,011
2024-03-08	22.900	22.900	22.900	22.900	19.731	2,005
2024-03-07	22.750	22.900	21.800	22.850	19.688	26,411
2024-03-06	22.750	22.750	22.750	22.750	19.602	50
2024-03-05	22.750	22.750	22.750	22.750	19.602	105
2024-03-04	21.850	22.850	21.850	22.750	19.602	7,385
2024-03-01	22.650	22.850	21.850	22.850	19.688	14,306
2024-02-29	22.950	22.950	22.700	22.950	19.774	3,010
2024-02-27	22.950	22.950	22.750	22.950	19.774	6,005
2024-02-26	22.900	23.000	22.800	22.900	19.731	14,005
2024-02-23	22.850	22.900	22.750	22.750	19.602	6,001
2024-02-22	22.350	22.550	22.300	22.400	19.300	17,005
2024-02-21	22.950	22.950	22.300	22.300	19.214	7,500
2024-02-20	22.650	22.950	22.400	22.950	19.774	16,010
2024-02-19	22.650	22.650	22.300	22.300	19.214	4,105
2024-02-16	21.650	22.650	21.650	22.650	19.516	14,500
2024-02-15	21.200	21.850	21.200	21.600	18.611	18,010
2024-02-05	21.800	21.850	21.150	21.850	18.827	17,105
2024-02-02	21.800	21.800	21.800	21.800	18.784	0
2024-02-01	21.800	21.800	21.800	21.800	18.784	1,000
2024-01-31	21.600	21.600	21.600	21.600	18.611	3,000
2024-01-30	21.200	21.500	21.200	21.500	18.525	9,000
2024-01-29	21.400	22.100	21.400	21.600	18.611	3,505
2024-01-26	22.000	22.100	22.000	22.100	19.042	1,550
2024-01-25	21.800	22.100	21.800	21.800	18.784	3,010
2024-01-24	21.800	22.150	21.800	22.150	19.085	1,005
2024-01-23	21.900	22.300	21.850	21.850	18.827	6,005

← NewerPage 11 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.