Feng Chi Biotech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	23.400	24.000	23.400	23.600	18.206	6,010
2022-02-07	24.400	24.400	23.900	23.900	18.437	8,300
2022-01-26	24.050	24.150	23.700	24.000	18.514	17,005
2022-01-25	24.900	24.900	24.900	24.900	19.208	500
2022-01-24	25.200	25.200	24.000	24.500	18.900	10,800
2022-01-21	24.250	24.500	24.250	24.500	18.900	5,000
2022-01-20	25.200	25.200	25.200	25.200	19.440	0
2022-01-19	25.200	25.200	25.200	25.200	19.440	300
2022-01-18	25.100	25.400	25.100	25.400	19.594	3,800
2022-01-17	25.200	25.500	25.100	25.500	19.671	4,205
2022-01-14	25.200	26.400	25.200	26.400	20.366	2,095
2022-01-13	26.400	26.500	26.200	26.200	20.211	19,678
2022-01-12	25.700	26.400	25.100	26.300	20.288	19,300
2022-01-11	24.600	25.000	24.600	25.000	19.286	8,000
2022-01-10	25.000	25.000	24.600	25.000	19.286	9,000
2022-01-07	24.600	25.750	24.500	24.500	18.900	8,006
2022-01-06	24.550	24.550	24.550	24.550	18.938	0
2022-01-05	24.550	24.550	24.550	24.550	18.938	1,000
2022-01-04	24.600	24.800	24.600	24.800	19.131	3,030
2022-01-03	24.750	24.750	24.750	24.750	19.093	0
2021-12-30	24.750	24.750	24.750	24.750	19.093	0
2021-12-29	24.750	24.750	24.750	24.750	19.093	0
2021-12-28	24.700	24.750	24.600	24.750	19.093	9,000
2021-12-27	25.000	25.000	24.500	24.500	18.900	3,005
2021-12-24	24.700	24.700	24.700	24.700	19.054	0
2021-12-23	24.500	25.000	24.500	24.700	19.054	8,005
2021-12-22	24.900	24.900	24.900	24.900	19.208	0
2021-12-21	24.900	24.900	24.900	24.900	19.208	3,000
2021-12-20	25.250	25.250	25.250	25.250	19.478	1,000
2021-12-17	25.700	25.700	25.000	25.000	19.286	8,100
2021-12-16	24.550	24.550	24.550	24.550	18.938	1,000
2021-12-15	24.550	24.650	24.550	24.650	19.016	5,000
2021-12-14	24.650	24.650	24.650	24.650	19.016	0
2021-12-13	24.550	24.650	24.550	24.650	19.016	10,100
2021-12-10	25.750	25.750	25.750	25.750	19.864	0
2021-12-09	25.750	25.750	25.750	25.750	19.864	0
2021-12-08	25.750	25.750	25.750	25.750	19.864	0
2021-12-07	25.750	25.750	25.750	25.750	19.864	100
2021-12-06	24.900	24.900	24.900	24.900	19.208	0
2021-12-03	24.900	24.900	24.900	24.900	19.208	0
2021-12-02	24.900	24.900	24.900	24.900	19.208	0
2021-12-01	24.800	24.900	24.800	24.900	19.208	6,020
2021-11-30	25.200	25.200	25.200	25.200	19.440	0
2021-11-29	24.800	25.200	24.800	25.200	19.440	10,100
2021-11-26	25.900	25.900	25.900	25.900	19.980	0
2021-11-25	25.900	25.900	25.900	25.900	19.980	200
2021-11-24	24.800	25.900	24.800	25.900	19.980	4,000
2021-11-23	25.000	25.800	25.000	25.800	19.903	6,100
2021-11-22	25.900	25.900	25.900	25.900	19.980	300
2021-11-19	25.050	25.050	25.050	25.050	19.324	0
2021-11-18	25.200	25.300	25.050	25.050	19.324	12,000
2021-11-17	25.500	25.500	25.000	25.100	19.363	16,000
2021-11-16	25.000	25.500	25.000	25.500	19.671	6,000
2021-11-15	25.000	25.000	25.000	25.000	19.286	1,000
2021-11-12	26.250	26.250	26.250	26.250	20.250	0
2021-11-11	26.250	26.250	26.250	26.250	20.250	0
2021-11-10	26.250	26.250	26.250	26.250	20.250	100
2021-11-09	25.500	25.500	25.500	25.500	19.671	0
2021-11-08	25.500	25.500	25.500	25.500	19.671	0
2021-11-05	25.000	25.550	25.000	25.500	19.671	7,000

← NewerPage 20 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.