Feng Chi Biotech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	31.000	31.500	28.800	30.000	24.517	42,960
2023-05-03	31.350	32.650	30.500	31.500	25.743	41,820
2023-05-02	31.200	32.750	30.700	31.350	25.620	42,320
2023-04-28	30.000	31.150	29.800	31.000	25.334	29,185
2023-04-27	29.550	30.500	29.550	30.000	24.517	34,046
2023-04-26	28.650	30.950	28.650	30.000	24.517	55,651
2023-04-25	26.600	28.600	26.600	27.750	22.678	92,918
2023-04-24	26.550	26.550	26.500	26.500	21.657	7,033
2023-04-21	26.500	26.500	26.500	26.500	21.657	1,100
2023-04-20	26.550	26.550	26.300	26.400	21.575	27,000
2023-04-19	26.550	26.600	26.150	26.150	21.371	19,048
2023-04-18	26.550	26.550	25.350	25.350	20.717	21,000
2023-04-17	26.550	26.550	25.350	26.250	21.452	12,329
2023-04-14	26.550	26.600	25.300	26.250	21.452	24,720
2023-04-13	26.550	26.550	26.550	26.550	21.697	28
2023-04-12	25.850	26.550	25.500	25.800	21.085	21,019
2023-04-11	25.800	25.950	25.150	25.550	20.880	45,124
2023-04-10	25.000	26.200	25.000	25.500	20.839	155,597
2023-04-07	25.200	25.950	25.050	25.450	20.799	93,020
2023-04-06	25.200	25.200	24.050	25.000	20.431	12,083
2023-03-31	25.000	25.100	24.800	24.850	20.308	9,000
2023-03-30	24.300	24.500	24.000	24.500	20.022	5,000
2023-03-29	24.850	25.200	24.500	24.800	20.267	14,377
2023-03-28	24.950	25.000	24.300	24.500	20.022	18,705
2023-03-27	24.550	25.000	24.500	25.000	20.431	24,172
2023-03-24	24.050	24.600	24.000	24.000	19.614	12,100
2023-03-23	24.600	24.950	24.600	24.850	20.308	15,500
2023-03-22	24.600	25.100	24.600	25.100	20.513	11,010
2023-03-21	26.150	26.150	24.600	24.600	20.104	10,451
2023-03-20	25.150	28.000	25.000	25.600	20.921	123,560
2023-03-17	23.450	25.150	23.450	25.150	20.553	34,030
2023-03-16	23.600	24.550	23.450	23.800	19.450	26,010
2023-03-15	24.650	25.200	24.000	24.800	20.267	42,725
2023-03-14	22.050	23.950	22.000	23.400	19.123	85,846
2023-03-13	22.700	22.700	21.050	21.900	17.897	12,675
2023-03-10	22.050	22.200	21.600	21.600	17.652	9,750
2023-03-09	23.200	23.200	22.300	22.900	18.715	10,002
2023-03-08	23.300	23.300	22.350	22.600	18.469	8,010
2023-03-07	23.650	24.100	22.050	22.800	18.633	165,438
2023-03-06	24.950	24.950	23.750	24.000	19.614	20,423
2023-03-03	23.050	25.000	22.550	24.950	20.390	101,620
2023-03-02	23.100	23.100	22.050	22.700	18.551	29,000
2023-03-01	22.700	23.050	22.300	22.800	18.633	21,000
2023-02-24	22.050	22.650	22.050	22.650	18.510	22,050
2023-02-23	22.350	22.900	22.000	22.650	18.510	25,500
2023-02-22	22.700	23.800	22.350	23.000	18.796	33,510
2023-02-21	23.450	24.300	22.700	22.700	18.551	115,386
2023-02-20	21.500	23.450	20.550	22.400	18.306	83,720
2023-02-17	20.950	21.150	20.650	20.950	17.121	42,000
2023-02-16	20.350	20.950	20.100	20.950	17.121	46,000
2023-02-15	19.850	20.750	19.550	19.750	16.140	74,811
2023-02-14	20.100	21.400	20.000	20.550	16.794	98,251
2023-02-13	20.000	20.100	19.600	20.000	16.345	39,050
2023-02-10	20.150	20.200	20.000	20.000	16.345	16,000
2023-02-09	19.500	20.150	19.500	20.000	16.345	9,000
2023-02-08	19.800	19.900	19.800	19.900	16.263	7,000
2023-02-07	19.950	19.950	19.800	19.800	16.181	6,100
2023-02-06	19.600	19.600	19.600	19.600	16.018	0
2023-02-03	19.300	19.950	19.300	19.600	16.018	8,000
2023-02-02	19.400	19.650	19.400	19.550	15.977	5,130

← NewerPage 15 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.