Feng Chi Biotech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	22.450	22.450	21.850	22.400	19.300	6,010
2024-01-19	22.650	22.650	21.850	21.850	18.827	4,218
2024-01-18	22.400	22.400	22.400	22.400	19.300	215
2024-01-17	21.900	22.400	21.900	22.400	19.300	5,590
2024-01-16	22.750	22.750	22.750	22.750	19.602	31
2024-01-15	22.850	22.850	22.850	22.850	19.688	5
2024-01-12	22.500	22.850	22.500	22.850	19.688	3,250
2024-01-11	22.100	22.850	22.100	22.850	19.688	2,005
2024-01-10	22.100	22.950	22.100	22.950	19.774	1,005
2024-01-09	22.350	22.950	22.100	22.950	19.774	5,025
2024-01-08	22.950	22.950	22.150	22.500	19.387	16,049
2024-01-05	22.950	23.000	22.200	22.950	19.774	4,515
2024-01-04	22.750	23.100	22.150	23.100	19.904	12,775
2024-01-03	22.900	22.950	22.900	22.950	19.774	5,343
2024-01-02	22.950	22.950	22.950	22.950	19.774	33
2023-12-29	23.200	23.200	22.700	22.950	19.774	7,389
2023-12-28	23.250	23.250	22.700	23.250	20.033	7,218
2023-12-27	23.300	23.300	23.300	23.300	20.076	5
2023-12-26	23.250	23.250	23.250	23.250	20.033	205
2023-12-25	23.250	23.250	23.250	23.250	20.033	165
2023-12-22	23.300	23.300	23.300	23.300	20.076	205
2023-12-21	23.250	23.250	23.250	23.250	20.033	205
2023-12-20	23.250	23.250	23.250	23.250	20.033	5
2023-12-19	23.300	23.300	22.750	23.250	20.033	1,505
2023-12-18	22.900	23.250	22.600	23.250	20.033	17,439
2023-12-15	22.900	22.900	22.900	22.900	19.731	431
2023-12-14	22.500	22.500	22.500	22.500	19.387	0
2023-12-13	22.150	23.200	22.150	22.500	19.387	6,025
2023-12-12	23.200	23.200	23.200	23.200	19.990	100
2023-12-11	23.200	23.250	22.750	23.200	19.990	7,215
2023-12-08	23.750	23.750	23.000	23.200	19.990	5,376
2023-12-07	23.800	23.800	23.050	23.750	20.464	3,210
2023-12-06	23.800	23.800	23.800	23.800	20.507	2,579
2023-12-05	23.750	23.750	23.050	23.750	20.464	14,050
2023-12-04	23.700	23.800	23.400	23.800	20.507	9,020
2023-12-01	23.700	23.700	23.550	23.700	20.421	3,025
2023-11-30	23.650	23.650	23.650	23.650	20.378	1,000
2023-11-29	23.600	23.650	23.600	23.650	20.378	1,013
2023-11-28	23.050	23.200	23.050	23.200	19.990	4,300
2023-11-27	23.700	23.700	23.700	23.700	20.421	32
2023-11-24	23.800	23.800	23.650	23.650	20.378	122
2023-11-23	23.050	23.800	23.050	23.750	20.464	5,015
2023-11-22	23.100	23.800	23.100	23.800	20.507	17,010
2023-11-21	23.100	23.100	23.100	23.100	19.904	33
2023-11-20	22.900	23.000	22.900	23.000	19.817	4,000
2023-11-17	22.200	22.850	22.200	22.850	19.688	6,000
2023-11-16	22.950	22.950	22.950	22.950	19.774	10
2023-11-15	22.800	23.100	22.000	22.800	19.645	5,055
2023-11-14	22.900	23.650	22.900	23.150	19.947	21,048
2023-11-13	22.900	23.650	22.900	22.900	19.731	1,110
2023-11-10	23.650	23.650	23.650	23.650	20.378	1,100
2023-11-09	23.650	23.650	23.650	23.650	20.378	1,010
2023-11-08	23.650	23.650	23.650	23.650	20.378	0
2023-11-07	23.650	23.650	22.850	23.650	20.378	2,400
2023-11-06	23.750	23.750	23.750	23.750	20.464	0
2023-11-03	23.750	23.750	23.500	23.750	20.464	2,160
2023-11-02	22.850	23.750	22.850	23.750	20.464	5,033
2023-11-01	23.950	23.950	23.950	23.950	20.636	0
2023-10-31	23.950	23.950	23.950	23.950	20.636	1,200
2023-10-30	23.950	23.950	23.950	23.950	20.636	11

← NewerPage 12 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.