Feng Chi Biotech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	23.100	23.950	23.100	23.950	20.636	4,000
2023-10-26	24.000	24.000	23.050	24.000	20.679	5,956
2023-10-25	24.000	24.000	24.000	24.000	20.679	0
2023-10-24	23.800	24.000	23.600	24.000	20.679	13,415
2023-10-23	24.450	24.450	23.500	23.500	20.248	6,083
2023-10-20	23.600	24.500	23.600	24.500	21.110	1,290
2023-10-19	24.250	24.250	24.250	24.250	20.894	2,000
2023-10-18	25.000	25.000	23.800	24.000	20.679	4,363
2023-10-17	24.000	24.000	24.000	24.000	20.679	0
2023-10-16	25.000	25.000	24.000	24.000	20.679	2,010
2023-10-13	23.900	25.000	23.900	25.000	21.541	2,010
2023-10-12	25.000	25.000	24.500	25.000	21.541	7,020
2023-10-11	24.950	25.000	23.900	24.000	20.679	14,120
2023-10-06	24.950	24.950	24.950	24.950	21.498	10
2023-10-05	24.000	24.000	24.000	24.000	20.679	4,000
2023-10-04	23.850	24.900	23.850	24.900	21.455	6,020
2023-10-03	24.150	24.900	24.150	24.900	21.455	7,043
2023-10-02	23.950	24.900	23.900	24.900	21.455	5,120
2023-09-28	24.900	24.900	24.900	24.900	21.455	10
2023-09-27	24.900	24.900	24.000	24.900	21.455	2,020
2023-09-26	24.850	24.850	24.850	24.850	21.411	1,010
2023-09-25	24.600	24.850	24.600	24.850	21.411	1,014
2023-09-22	24.600	24.600	24.600	24.600	21.196	10
2023-09-21	23.950	24.600	23.950	24.600	21.196	4,110
2023-09-20	24.900	24.900	24.900	24.900	21.455	10
2023-09-19	24.250	25.000	24.200	25.000	21.541	5,020
2023-09-18	25.000	25.000	25.000	25.000	21.541	10
2023-09-15	24.600	25.000	24.100	25.000	21.541	11,020
2023-09-14	24.150	24.150	24.150	24.150	20.808	10
2023-09-13	23.750	24.600	23.700	23.900	20.593	10,620
2023-09-12	24.550	24.550	23.750	23.750	20.464	1,110
2023-09-11	24.550	24.550	23.450	24.000	20.679	29,220
2023-09-08	24.500	24.500	24.500	24.500	21.110	0
2023-09-07	24.750	24.750	24.050	24.500	21.110	5,010
2023-09-06	24.450	24.750	24.450	24.750	21.325	2,010
2023-09-05	24.750	24.750	24.400	24.550	21.153	7,520
2023-09-04	24.800	24.800	24.450	24.450	21.067	2,033
2023-09-01	24.750	24.750	24.750	24.750	21.325	3,010
2023-08-31	24.750	24.750	24.600	24.750	21.325	6,033
2023-08-30	24.500	24.750	24.400	24.750	21.325	5,010
2023-08-29	23.900	24.450	23.900	24.450	21.067	10,510
2023-08-28	24.450	24.450	23.650	24.450	21.067	3,215
2023-08-25	23.600	24.450	23.600	24.450	21.067	1,520
2023-08-24	24.550	24.550	23.650	24.550	21.153	2,520
2023-08-23	23.650	24.550	23.650	24.550	21.153	4,210
2023-08-22	24.600	24.600	23.700	24.600	21.196	6,044
2023-08-21	24.600	24.600	24.400	24.600	21.196	5,020
2023-08-18	24.000	24.750	24.000	24.700	21.282	12,020
2023-08-17	24.750	24.750	24.050	24.300	20.938	6,010
2023-08-16	24.750	24.750	23.650	24.500	21.110	17,010
2023-08-15	25.550	25.550	24.350	24.750	21.325	7,120
2023-08-14	25.450	25.550	24.400	25.550	22.015	11,030
2023-08-11	24.500	25.600	24.500	25.450	21.928	2,014
2023-08-10	25.650	25.650	24.850	25.600	22.058	13,043
2023-08-09	24.550	25.700	24.500	25.650	22.101	4,030
2023-08-08	25.700	25.700	25.700	25.700	22.144	10
2023-08-07	25.700	25.700	25.700	25.700	22.144	1,022
2023-08-04	25.350	25.700	25.350	25.700	22.144	110
2023-08-02	25.650	25.700	24.550	25.050	21.584	3,333
2023-08-01	25.650	25.650	25.650	25.650	22.101	34

← NewerPage 13 of 21 · 1,216 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.