Feng Chi Biotech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	18.500	18.500	18.500	18.500	15.119	0
2022-10-26	18.100	18.500	18.100	18.500	15.119	7,000
2022-10-25	19.000	19.000	18.300	18.300	14.955	17,000
2022-10-24	19.000	19.450	18.950	19.450	15.895	6,001
2022-10-21	18.900	19.700	18.900	19.700	16.099	5,100
2022-10-20	18.950	19.000	18.900	19.000	15.527	13,000
2022-10-19	19.700	19.700	19.500	19.600	16.018	12,000
2022-10-18	19.600	19.600	19.600	19.600	16.018	1,100
2022-10-17	19.600	19.600	18.800	18.800	15.364	2,301
2022-10-14	19.600	19.600	19.600	19.600	16.018	1,000
2022-10-13	18.800	19.000	18.800	19.000	15.527	10,000
2022-10-12	19.450	19.450	19.450	19.450	15.895	1,000
2022-10-11	18.900	18.950	18.800	18.800	15.364	12,000
2022-10-07	19.200	19.200	19.000	19.100	15.609	12,000
2022-10-06	19.100	19.100	19.100	19.100	15.609	0
2022-10-05	19.000	19.100	19.000	19.100	15.609	10,000
2022-10-04	19.400	19.450	19.000	19.000	15.527	14,000
2022-10-03	18.750	19.300	18.650	19.300	15.773	81,509
2022-09-30	18.450	18.500	18.450	18.500	15.119	10,000
2022-09-29	18.400	18.400	18.400	18.400	15.037	0
2022-09-28	18.350	18.450	18.350	18.400	15.037	12,025
2022-09-27	18.450	18.500	18.350	18.350	14.996	12,002
2022-09-26	18.250	18.600	18.200	18.400	15.037	48,125
2022-09-23	18.250	19.000	18.250	18.250	14.914	25,182
2022-09-22	18.900	18.900	18.900	18.900	15.446	0
2022-09-21	18.900	18.900	18.900	18.900	15.446	0
2022-09-20	18.900	18.900	18.900	18.900	15.446	0
2022-09-19	18.900	18.900	18.900	18.900	15.446	0
2022-09-16	19.000	19.150	18.800	18.900	15.446	69,100
2022-09-15	19.400	19.400	19.400	19.400	15.854	0
2022-09-14	19.500	19.500	19.400	19.400	15.854	9,850
2022-09-13	19.550	19.600	19.100	19.200	15.691	31,000
2022-09-12	19.550	19.550	19.550	19.550	15.977	1,000
2022-09-08	19.250	19.300	19.000	19.200	15.691	17,000
2022-09-07	18.900	19.000	18.900	19.000	15.527	8,050
2022-09-06	19.550	19.550	19.550	19.550	15.977	0
2022-09-05	19.000	19.550	19.000	19.550	15.977	9,301
2022-09-02	19.600	19.600	19.600	19.600	16.018	1,051
2022-09-01	19.300	19.600	19.300	19.600	16.018	10,001
2022-08-31	18.550	18.550	18.550	18.550	15.160	13
2022-08-30	19.200	19.200	19.000	19.000	15.527	10,000
2022-08-29	19.200	19.200	19.200	19.200	15.691	1
2022-08-26	19.550	19.550	19.000	19.000	15.527	58,407
2022-08-25	19.500	19.600	19.400	19.550	15.977	26,200
2022-08-24	19.500	19.600	19.500	19.600	16.018	8,000
2022-08-23	19.900	19.900	19.900	19.900	16.263	3,000
2022-08-22	19.750	19.900	19.200	19.750	16.140	22,040
2022-08-19	19.700	19.700	19.700	19.700	16.099	1
2022-08-18	19.050	19.650	19.000	19.650	16.059	21,870
2022-08-17	19.300	19.300	19.300	19.300	15.773	0
2022-08-16	19.300	19.300	19.300	19.300	15.773	0
2022-08-15	19.300	19.300	19.300	19.300	15.773	0
2022-08-12	19.300	19.300	19.300	19.300	15.773	0
2022-08-11	19.300	19.300	19.300	19.300	15.773	0
2022-08-10	19.300	19.300	19.300	19.300	15.773	0
2022-08-09	19.600	19.600	19.150	19.300	15.773	8,050
2022-08-08	20.000	20.000	20.000	20.000	16.345	50
2022-08-05	19.600	19.600	19.600	19.600	16.018	5,000
2022-08-04	19.300	19.450	19.200	19.200	15.691	15,000
2022-08-03	19.150	19.150	19.050	19.050	15.568	10,000

← NewerPage 17 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.