Feng Chi Biotech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.300	17.350	16.550	16.800	15.924	58,100
2026-04-22	17.050	17.900	17.000	17.600	16.682	53,020
2026-04-21	18.300	18.700	17.000	17.500	16.587	71,081
2026-04-20	15.200	18.600	15.200	18.100	17.156	138,806
2026-04-17	15.200	16.000	15.050	16.000	15.165	32,356
2026-04-16	16.250	16.250	15.050	15.500	14.691	19,503
2026-04-15	14.500	16.150	14.500	15.550	14.739	77,047
2026-04-14	14.500	14.500	14.500	14.500	13.744	3
2026-04-13	14.300	15.000	13.800	14.500	13.744	15,203
2026-04-10	14.700	15.000	14.300	14.600	13.838	9,845
2026-04-09	14.650	14.900	14.200	14.600	13.838	35,952
2026-04-08	16.400	16.400	13.300	15.300	14.502	207,611
2026-04-07	18.600	19.500	16.350	16.400	15.544	67,865
2026-04-02	15.100	18.800	14.400	18.000	17.061	162,057
2026-04-01	14.550	15.300	13.800	15.050	14.265	84,759
2026-03-31	15.050	15.250	14.500	15.250	14.454	22,002
2026-03-30	15.050	15.100	15.050	15.100	14.312	9,039
2026-03-27	15.100	15.200	15.050	15.050	14.265	1,641
2026-03-26	14.600	15.800	14.600	15.750	14.928	35,052
2026-03-25	14.600	14.600	14.000	14.600	13.838	655
2026-03-24	14.000	14.600	14.000	14.600	13.838	52
2026-03-23	14.700	14.700	14.000	14.000	13.270	8,247
2026-03-20	14.250	14.600	13.900	14.500	13.744	16,849
2026-03-19	15.000	15.000	14.250	14.250	13.507	853
2026-03-18	15.000	15.000	14.800	15.000	14.217	11,065
2026-03-17	14.750	15.200	14.750	15.000	14.217	14,903
2026-03-16	15.200	15.500	15.200	15.300	14.502	15,889
2026-03-13	15.650	16.000	15.650	16.000	15.165	4,000
2026-03-12	15.700	16.000	15.700	16.000	15.165	16,511
2026-03-11	16.500	16.500	16.500	16.500	15.639	100
2026-03-10	16.150	16.300	15.700	16.300	15.450	16,000
2026-03-09	16.150	16.150	16.150	16.150	15.307	2,000
2026-03-06	16.150	16.150	16.150	16.150	15.307	7
2026-03-05	17.000	17.000	17.000	17.000	16.113	1
2026-03-04	17.000	17.000	17.000	17.000	16.113	0
2026-03-03	16.650	17.000	16.650	17.000	16.113	7,044
2026-03-02	17.500	17.500	17.500	17.500	16.587	0
2026-02-26	17.500	17.500	17.500	17.500	16.587	1,000
2026-02-25	17.500	17.500	17.500	17.500	16.587	1
2026-02-24	17.500	17.500	16.650	16.650	15.781	3,110
2026-02-23	17.500	17.500	16.650	16.650	15.781	2,037
2026-02-11	17.500	17.500	17.500	17.500	16.587	10
2026-02-10	17.500	17.500	17.500	17.500	16.587	0
2026-02-09	17.500	17.500	17.500	17.500	16.587	2,000
2026-02-06	17.500	17.500	17.500	17.500	16.587	1
2026-02-05	17.300	17.300	17.100	17.100	16.208	18,536
2026-02-04	16.450	16.450	16.450	16.450	15.592	0
2026-02-03	17.300	17.300	16.450	16.450	15.592	2,001
2026-02-02	17.300	17.300	17.300	17.300	16.397	1
2026-01-30	16.450	16.450	16.450	16.450	15.592	80
2026-01-29	16.450	16.450	16.450	16.450	15.592	0
2026-01-28	17.300	17.300	16.450	16.450	15.592	73
2026-01-27	17.300	17.300	17.300	17.300	16.397	1,000
2026-01-26	17.100	17.150	17.000	17.150	16.255	6,005
2026-01-23	17.050	17.100	17.000	17.100	16.208	10,008
2026-01-22	17.200	17.250	17.050	17.050	16.160	11,300
2026-01-21	16.400	17.200	16.400	17.200	16.303	55
2026-01-20	16.400	17.150	16.400	17.150	16.255	1,520
2026-01-19	17.150	17.150	17.150	17.150	16.255	1
2026-01-16	17.200	17.200	16.400	17.150	16.255	37,240

← NewerPage 3 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.