Feng Chi Biotech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	24.000	24.000	23.000	24.000	18.514	6,251
2022-05-06	23.150	23.150	22.900	23.000	17.743	13,061
2022-05-05	22.400	23.150	22.400	23.150	17.858	502
2022-05-04	23.000	23.000	23.000	23.000	17.743	1,500
2022-05-03	22.400	22.850	22.400	22.500	17.357	11,075
2022-04-29	22.500	23.000	22.500	23.000	17.743	291
2022-04-28	22.600	23.100	22.200	22.200	17.126	17,001
2022-04-27	22.000	22.250	21.450	21.550	16.624	30,555
2022-04-26	23.000	23.100	22.400	22.850	17.627	35,621
2022-04-25	23.750	23.850	23.200	23.700	18.283	15,250
2022-04-22	24.000	24.700	23.800	24.700	19.054	7,501
2022-04-21	25.000	25.150	24.300	24.500	18.900	39,002
2022-04-20	25.000	25.100	23.950	24.200	18.668	8,023
2022-04-19	25.000	25.000	24.000	24.050	18.553	25,321
2022-04-18	23.900	24.500	23.050	24.100	18.591	52,971
2022-04-15	24.000	25.050	23.800	24.800	19.131	73,811
2022-04-14	21.850	24.000	21.850	23.800	18.360	77,815
2022-04-13	21.850	21.950	21.800	21.800	16.817	20,000
2022-04-12	21.900	22.000	21.800	21.800	16.817	19,200
2022-04-11	22.000	22.100	21.850	22.000	16.971	21,000
2022-04-08	21.900	22.000	21.800	21.900	16.894	19,800
2022-04-07	22.050	22.050	21.950	21.950	16.933	13,010
2022-04-06	21.750	22.000	21.700	22.000	16.971	17,500
2022-04-01	21.550	21.950	21.550	21.700	16.740	4,100
2022-03-31	21.800	21.950	21.650	21.950	16.933	3,150
2022-03-30	21.900	21.950	21.550	21.950	16.933	67,100
2022-03-29	21.900	22.100	21.850	22.100	17.048	20,100
2022-03-28	21.850	22.000	21.800	21.900	16.894	33,200
2022-03-25	21.850	21.950	21.850	21.850	16.856	29,000
2022-03-24	22.050	22.100	21.850	22.000	16.971	35,200
2022-03-23	21.600	22.050	21.500	21.500	16.586	23,060
2022-03-22	22.050	22.050	21.500	21.500	16.586	9,150
2022-03-21	22.050	22.050	21.500	21.500	16.586	3,100
2022-03-18	21.500	21.500	21.500	21.500	16.586	0
2022-03-17	21.750	22.000	20.900	21.500	16.586	52,050
2022-03-16	22.500	22.500	22.500	22.500	17.357	0
2022-03-15	22.600	22.750	22.500	22.500	17.357	8,000
2022-03-14	22.600	22.800	22.500	22.800	17.588	9,000
2022-03-11	22.500	22.600	22.300	22.300	17.203	8,001
2022-03-10	23.100	23.100	21.800	22.500	17.357	42,570
2022-03-09	23.150	23.150	22.850	22.900	17.666	16,000
2022-03-08	23.050	23.050	23.050	23.050	17.781	500
2022-03-07	23.050	23.050	23.050	23.050	17.781	0
2022-03-04	23.050	23.050	23.050	23.050	17.781	0
2022-03-03	23.050	23.050	23.050	23.050	17.781	0
2022-03-02	23.050	23.050	23.050	23.050	17.781	0
2022-03-01	23.200	23.200	23.050	23.050	17.781	6,000
2022-02-25	23.950	23.950	22.800	23.150	17.858	10,040
2022-02-24	23.950	23.950	23.050	23.200	17.897	22,000
2022-02-23	23.950	23.950	23.600	23.950	18.476	2,024
2022-02-22	23.050	23.150	23.050	23.050	17.781	14,110
2022-02-21	23.450	23.600	23.050	23.100	17.820	13,000
2022-02-18	23.300	24.000	23.250	24.000	18.514	18,010
2022-02-17	24.000	24.050	23.800	23.800	18.360	12,000
2022-02-16	23.000	23.000	23.000	23.000	17.743	0
2022-02-15	23.600	23.600	23.000	23.000	17.743	12,000
2022-02-14	23.050	23.150	23.000	23.150	17.858	11,130
2022-02-11	23.050	23.950	23.050	23.100	17.820	13,600
2022-02-10	24.100	24.100	23.000	23.100	17.820	15,200
2022-02-09	23.100	24.200	23.100	24.200	18.668	7,000

← NewerPage 19 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.