Feng Chi Biotech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	19.400	19.400	19.400	19.400	15.854	1,000
2023-01-31	19.500	19.500	19.500	19.500	15.936	0
2023-01-30	19.500	19.500	19.500	19.500	15.936	0
2023-01-17	19.500	19.500	19.500	19.500	15.936	0
2023-01-16	19.500	19.500	19.500	19.500	15.936	0
2023-01-13	19.500	19.500	19.500	19.500	15.936	1,000
2023-01-12	19.050	19.100	19.000	19.100	15.609	15,000
2023-01-11	19.050	19.050	19.050	19.050	15.568	500
2023-01-10	19.000	19.000	19.000	19.000	15.527	2,500
2023-01-09	19.700	19.700	19.700	19.700	16.099	0
2023-01-06	19.700	19.700	19.700	19.700	16.099	0
2023-01-05	19.450	19.700	19.400	19.700	16.099	17,050
2023-01-04	19.500	20.000	19.500	20.000	16.345	5,000
2023-01-03	20.000	20.000	19.400	19.450	15.895	9,200
2022-12-30	20.000	20.000	20.000	20.000	16.345	0
2022-12-29	20.000	20.000	19.450	20.000	16.345	2,000
2022-12-28	19.450	19.450	19.450	19.450	15.895	0
2022-12-27	19.500	20.000	19.450	19.450	15.895	18,300
2022-12-26	18.600	18.600	18.600	18.600	15.201	0
2022-12-23	18.600	18.600	18.600	18.600	15.201	0
2022-12-22	19.500	19.500	18.600	18.600	15.201	1,100
2022-12-21	19.450	19.450	19.450	19.450	15.895	2,000
2022-12-20	18.600	19.000	18.600	19.000	15.527	5,200
2022-12-19	19.000	19.000	19.000	19.000	15.527	0
2022-12-16	19.000	19.000	19.000	19.000	15.527	0
2022-12-15	19.000	19.000	19.000	19.000	15.527	2,000
2022-12-14	19.550	19.550	19.550	19.550	15.977	0
2022-12-13	19.550	19.550	19.550	19.550	15.977	0
2022-12-12	19.550	19.550	19.550	19.550	15.977	0
2022-12-09	19.500	19.550	19.500	19.550	15.977	5,089
2022-12-08	19.500	19.500	19.500	19.500	15.936	0
2022-12-07	18.600	19.500	18.600	19.500	15.936	500
2022-12-06	18.600	19.500	18.600	19.500	15.936	250
2022-12-05	18.600	18.600	18.600	18.600	15.201	300
2022-12-02	19.500	19.500	19.500	19.500	15.936	100
2022-12-01	19.500	19.500	19.500	19.500	15.936	100
2022-11-30	19.450	19.500	19.450	19.500	15.936	3,100
2022-11-29	19.000	19.450	18.600	19.450	15.895	6,029
2022-11-28	19.800	19.800	19.800	19.800	16.181	0
2022-11-25	18.550	20.050	18.550	19.800	16.181	61,100
2022-11-24	18.050	18.750	18.000	18.600	15.201	32,000
2022-11-23	18.400	18.750	18.100	18.100	14.792	21,000
2022-11-22	18.050	18.050	18.050	18.050	14.751	0
2022-11-21	18.050	18.050	18.050	18.050	14.751	2,000
2022-11-18	18.400	18.400	18.400	18.400	15.037	2,000
2022-11-17	18.200	18.350	18.000	18.300	14.955	30,000
2022-11-16	18.200	18.200	18.200	18.200	14.874	11,000
2022-11-15	18.350	18.350	18.100	18.200	14.874	17,000
2022-11-14	18.100	18.100	18.100	18.100	14.792	0
2022-11-11	18.050	18.300	18.000	18.100	14.792	22,000
2022-11-10	18.050	18.200	18.050	18.200	14.874	5,000
2022-11-09	18.500	18.500	18.500	18.500	15.119	0
2022-11-08	18.050	18.500	18.050	18.500	15.119	2,000
2022-11-07	18.450	18.450	18.450	18.450	15.078	0
2022-11-04	18.450	18.450	18.450	18.450	15.078	0
2022-11-03	18.050	18.450	18.050	18.450	15.078	14,000
2022-11-02	18.050	18.050	18.050	18.050	14.751	2,000
2022-11-01	18.600	18.600	18.600	18.600	15.201	1,000
2022-10-31	18.050	18.050	18.050	18.050	14.751	3,000
2022-10-28	18.050	18.200	18.050	18.200	14.874	6,000

← NewerPage 16 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.