Feng Chi Biotech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.700	16.200	15.700	16.100	15.260	214,345
2026-07-17	15.850	16.150	15.500	16.000	15.165	315,266
2026-07-16	16.000	16.000	15.800	15.850	15.023	6,000
2026-07-15	15.550	15.550	15.550	15.550	14.739	1,000
2026-07-14	15.500	16.100	15.500	15.800	14.976	70,076
2026-07-13	15.500	15.500	15.500	15.500	14.691	2,000
2026-07-10	15.600	15.600	15.600	15.600	14.786	0
2026-07-09	15.450	15.600	15.200	15.600	14.786	264,200
2026-07-08	15.450	15.600	15.450	15.600	14.786	10,000
2026-07-07	15.450	15.600	15.450	15.600	14.786	65,100
2026-07-06	15.350	15.400	15.350	15.400	14.597	1,503
2026-07-03	15.500	16.000	15.250	15.350	14.549	5,578
2026-07-02	15.200	15.500	15.200	15.500	14.691	22,001
2026-07-01	15.200	15.200	15.100	15.100	14.312	2,200
2026-06-30	15.200	15.300	15.000	15.200	14.407	32,205
2026-06-29	14.850	15.000	14.850	15.000	14.217	7,002
2026-06-26	14.750	15.200	14.750	15.200	14.407	15,286
2026-06-25	14.800	15.200	14.800	14.800	14.028	3,523
2026-06-24	14.500	15.150	14.500	14.550	13.791	11,056
2026-06-23	14.900	15.250	14.500	14.500	13.744	29,053
2026-06-22	15.000	15.000	14.150	14.900	14.123	235,274
2026-06-18	15.200	15.200	15.200	15.200	14.407	5,000
2026-06-17	15.200	15.200	15.200	15.200	14.407	2,000
2026-06-16	15.200	15.200	15.200	15.200	14.407	1,000
2026-06-15	15.900	15.900	15.900	15.900	15.070	2,100
2026-06-12	15.900	15.900	15.900	15.900	15.070	1,204
2026-06-11	15.500	15.500	15.500	15.500	14.691	0
2026-06-10	15.900	15.900	15.500	15.500	14.691	10,000
2026-06-09	15.800	15.800	15.800	15.800	14.976	0
2026-06-08	15.650	15.800	15.200	15.800	14.976	17,010
2026-06-05	15.750	15.750	15.700	15.750	14.928	8,300
2026-06-04	16.000	16.150	15.450	15.750	14.928	30,000
2026-06-03	16.000	16.000	16.000	16.000	15.165	1,000
2026-06-02	16.000	16.000	16.000	16.000	15.165	1,000
2026-06-01	16.000	16.000	16.000	16.000	15.165	0
2026-05-29	16.000	16.000	16.000	16.000	15.165	0
2026-05-28	16.800	16.800	16.000	16.000	15.165	2,380
2026-05-27	16.600	16.900	16.600	16.700	15.829	6,002
2026-05-26	16.600	16.600	16.600	16.600	15.734	1,001
2026-05-25	16.700	17.000	16.650	17.000	16.113	15,001
2026-05-22	17.450	17.550	17.400	17.550	16.634	10,100
2026-05-21	16.250	17.650	16.200	16.700	15.829	78,300
2026-05-20	15.100	16.300	15.100	16.250	15.402	27,643
2026-05-19	15.250	15.250	15.100	15.100	14.312	9,312
2026-05-18	15.800	15.800	15.200	15.250	14.454	12,001
2026-05-15	15.750	15.800	15.200	15.500	14.691	28,700
2026-05-14	15.750	15.750	15.050	15.050	14.265	1,512
2026-05-13	15.700	15.850	15.600	15.750	14.928	9,007
2026-05-12	16.150	16.200	16.100	16.150	15.307	19,000
2026-05-11	16.500	16.500	16.500	16.500	15.639	0
2026-05-08	16.500	16.550	16.450	16.500	15.639	40,100
2026-05-07	16.650	16.650	16.550	16.550	15.687	8,100
2026-05-06	17.300	17.500	17.200	17.400	16.492	21,200
2026-05-05	17.200	17.900	17.000	17.500	16.587	47,095
2026-05-04	16.600	16.700	16.600	16.700	15.829	10,000
2026-04-30	17.100	17.200	16.600	16.600	15.734	25,057
2026-04-29	17.100	17.850	16.450	17.850	16.919	23,141
2026-04-28	16.550	16.550	16.550	16.550	15.687	1,000
2026-04-27	16.600	16.800	16.500	16.550	15.687	29,000
2026-04-24	16.300	17.200	16.300	16.700	15.829	26,409

← NewerPage 2 of 5 · 241 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.