Feng Chi Biotech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	19.150	19.150	19.000	19.050	15.568	15,000
2022-08-01	19.100	19.400	19.100	19.200	15.691	10,000
2022-07-29	19.500	19.600	19.500	19.600	16.018	9,000
2022-07-28	20.000	20.000	19.500	19.500	15.936	11,000
2022-07-27	19.500	20.000	19.400	20.000	16.345	22,200
2022-07-26	19.500	19.600	19.200	19.200	15.691	48,989
2022-07-25	19.500	19.600	19.300	19.600	16.018	18,616
2022-07-22	19.650	19.700	19.600	19.700	16.099	25,000
2022-07-21	20.200	20.200	20.200	20.200	16.508	0
2022-07-20	19.550	20.200	19.550	20.200	16.508	16,000
2022-07-19	20.400	21.000	19.000	19.400	15.854	49,830
2022-07-18	21.200	21.200	21.200	21.200	17.325	0
2022-07-15	21.200	21.200	21.200	21.200	17.325	0
2022-07-14	21.200	21.200	21.200	21.200	17.325	0
2022-07-13	21.200	21.200	21.200	21.200	17.325	0
2022-07-12	21.200	21.300	21.200	21.200	17.325	18,000
2022-07-11	21.500	21.500	21.500	21.500	17.570	0
2022-07-08	21.500	21.500	21.500	21.500	17.570	0
2022-07-07	21.500	21.500	21.500	21.500	17.570	0
2022-07-06	21.500	21.500	21.500	21.500	17.570	0
2022-07-05	21.500	21.500	21.500	21.500	17.570	0
2022-07-04	22.000	22.000	21.400	21.500	17.570	21,000
2022-07-01	23.200	23.500	22.200	22.300	17.203	28,204
2022-06-30	23.500	23.600	23.500	23.500	18.128	6,000
2022-06-29	23.450	23.500	23.000	23.350	18.013	18,000
2022-06-28	23.000	23.000	23.000	23.000	17.743	3,000
2022-06-27	23.000	23.000	23.000	23.000	17.743	0
2022-06-24	24.200	24.200	23.000	23.000	17.743	2,090
2022-06-23	23.000	23.000	23.000	23.000	17.743	1,050
2022-06-22	23.050	23.150	23.050	23.150	17.858	1,751
2022-06-21	23.300	24.000	23.300	24.000	18.514	4,020
2022-06-20	23.600	24.500	23.600	23.900	18.437	11,400
2022-06-17	23.400	23.500	23.300	23.300	17.974	3,000
2022-06-16	23.400	23.400	23.400	23.400	18.051	40
2022-06-15	24.450	24.450	24.350	24.350	18.784	6,000
2022-06-14	24.500	24.500	24.000	24.100	18.591	9,991
2022-06-13	24.250	24.350	24.200	24.200	18.668	7,190
2022-06-10	24.350	24.350	24.350	24.350	18.784	0
2022-06-09	24.250	24.350	24.250	24.350	18.784	6,000
2022-06-08	24.250	24.350	24.250	24.350	18.784	3,899
2022-06-07	24.500	24.600	24.250	24.350	18.784	27,900
2022-06-06	24.500	24.850	24.500	24.800	19.131	21,000
2022-06-02	24.950	24.950	24.950	24.950	19.247	35
2022-06-01	24.700	24.700	24.400	24.500	18.900	15,000
2022-05-31	24.800	25.000	24.800	24.950	19.247	48,000
2022-05-30	24.400	25.000	24.400	24.800	19.131	24,000
2022-05-27	23.900	24.700	23.900	24.300	18.746	15,200
2022-05-26	24.100	24.100	24.100	24.100	18.591	0
2022-05-25	24.200	24.200	23.950	24.100	18.591	6,040
2022-05-24	24.000	24.000	24.000	24.000	18.514	0
2022-05-23	24.850	24.850	23.750	24.000	18.514	16,040
2022-05-20	23.500	24.750	23.500	24.650	19.016	57,000
2022-05-19	23.300	23.300	23.300	23.300	17.974	0
2022-05-18	23.200	23.300	22.900	23.300	17.974	21,002
2022-05-17	23.550	23.550	23.200	23.200	17.897	10,000
2022-05-16	22.500	22.500	22.500	22.500	17.357	1
2022-05-13	22.300	23.000	22.300	23.000	17.743	12,001
2022-05-12	22.900	23.000	22.000	22.000	16.971	32,000
2022-05-11	22.900	23.100	22.900	22.900	17.666	3,843
2022-05-10	23.000	24.000	23.000	23.000	17.743	19,903

← NewerPage 18 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.