Feng Chi Biotech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	24.750	25.650	24.750	25.650	22.101	4,000
2023-07-28	24.600	25.000	24.400	24.750	21.325	20,450
2023-07-27	25.550	25.650	24.600	25.650	22.101	8,110
2023-07-26	25.650	25.650	25.200	25.550	22.015	3,020
2023-07-25	25.650	25.650	25.400	25.400	21.885	2,010
2023-07-24	25.200	25.200	25.200	25.200	21.713	0
2023-07-21	25.300	25.750	24.800	25.200	21.713	13,060
2023-07-20	25.500	25.750	24.800	25.750	22.187	8,120
2023-07-19	26.250	26.250	25.500	26.200	21.411	9,220
2023-07-18	25.050	26.200	25.000	26.200	21.411	20,230
2023-07-17	26.250	26.250	25.950	26.250	21.452	6,233
2023-07-14	25.450	26.200	25.450	26.050	21.289	17,240
2023-07-13	25.650	26.850	25.550	26.250	21.452	13,133
2023-07-12	26.850	26.850	25.700	26.850	21.943	2,305
2023-07-11	26.850	26.850	25.700	26.850	21.943	3,085
2023-07-10	26.850	26.850	25.700	26.850	21.943	2,101
2023-07-07	26.800	26.850	26.800	26.850	21.943	1,110
2023-07-06	26.950	26.950	25.700	26.800	21.902	2,136
2023-07-05	26.200	27.300	26.000	26.950	22.024	18,023
2023-07-04	26.250	26.250	25.400	26.250	21.452	3,200
2023-07-03	25.600	26.250	25.450	26.250	21.452	8,200
2023-06-30	26.250	26.250	25.400	26.250	21.452	2,200
2023-06-29	26.100	26.100	26.000	26.000	21.248	6,000
2023-06-28	26.000	26.000	25.400	25.400	20.758	4,100
2023-06-27	26.600	26.600	25.450	25.750	21.044	28,400
2023-06-26	25.900	26.600	25.450	25.700	21.003	40,060
2023-06-21	25.400	26.550	25.400	26.550	21.697	3,100
2023-06-20	26.500	26.500	26.500	26.500	21.657	1,100
2023-06-19	25.850	26.700	25.650	25.850	21.125	29,050
2023-06-16	26.850	26.950	25.850	26.950	22.024	74,150
2023-06-15	25.750	26.950	25.750	26.950	22.024	45,605
2023-06-14	25.950	26.150	25.500	25.900	21.166	58,310
2023-06-13	26.100	26.850	25.700	26.100	21.330	27,050
2023-06-12	27.100	27.100	26.100	26.850	21.943	4,250
2023-06-09	26.750	26.800	26.000	26.700	21.820	32,300
2023-06-08	26.950	26.950	26.100	26.350	21.534	51,201
2023-06-07	26.950	26.950	26.600	26.600	21.738	5,050
2023-06-06	26.550	27.450	26.050	26.950	22.024	41,650
2023-06-05	26.550	27.450	26.550	27.450	22.433	19,150
2023-06-02	27.500	27.500	26.550	27.000	22.065	12,817
2023-06-01	27.450	27.450	27.450	27.450	22.433	1,100
2023-05-31	27.950	27.950	27.000	27.850	22.760	27,067
2023-05-30	27.350	27.350	26.050	27.000	22.065	7,650
2023-05-29	27.200	27.250	27.100	27.250	22.270	15,130
2023-05-26	27.200	27.200	27.200	27.200	22.229	30
2023-05-25	27.000	27.000	27.000	27.000	22.065	33
2023-05-24	27.000	27.000	27.000	27.000	22.065	100
2023-05-23	27.250	27.250	26.400	27.000	22.065	49,553
2023-05-22	27.700	27.700	26.450	27.250	22.270	5,035
2023-05-19	27.500	27.500	26.700	27.250	22.270	16,200
2023-05-18	28.000	28.050	26.250	26.250	21.452	55,423
2023-05-17	28.000	28.000	27.950	27.950	22.842	2,050
2023-05-16	27.850	27.950	27.500	27.800	22.719	17,200
2023-05-15	27.550	28.000	26.750	27.950	22.842	3,170
2023-05-12	27.150	27.500	26.700	27.000	22.065	27,933
2023-05-11	28.500	28.500	28.450	28.450	23.250	2,010
2023-05-10	28.350	28.350	27.200	27.800	22.719	18,484
2023-05-09	28.600	28.600	28.000	28.000	22.882	24,979
2023-05-08	30.100	30.100	28.250	28.950	23.659	30,320
2023-05-05	29.300	29.500	29.300	29.500	24.108	5,105

← NewerPage 14 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.