Feng Chi Biotech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	17.800	17.950	14.600	17.950	17.014	140,684
2026-01-14	17.800	17.800	17.800	17.800	16.871	1
2026-01-13	17.500	17.800	17.300	17.800	16.871	6,100
2026-01-12	17.800	17.800	17.800	17.800	16.871	0
2026-01-09	17.800	17.800	17.800	17.800	16.871	4,355
2026-01-08	16.950	17.800	16.950	17.800	16.871	7,667
2026-01-07	16.950	17.500	16.950	17.500	16.587	2,063
2026-01-06	16.950	17.500	16.950	17.500	16.587	2,171
2026-01-05	17.100	17.500	17.100	17.500	16.587	6,842
2026-01-02	17.100	17.100	17.100	17.100	16.208	2,000
2025-12-31	17.800	17.800	17.800	17.800	16.871	1,060
2025-12-30	18.000	18.000	17.500	17.800	16.871	7,943
2025-12-29	17.800	17.800	17.800	17.800	16.871	0
2025-12-26	17.800	17.800	17.800	17.800	16.871	5,000
2025-12-24	17.800	17.800	17.800	17.800	16.871	1,000
2025-12-23	17.800	17.800	17.800	17.800	16.871	3,000
2025-12-22	18.400	18.400	18.400	18.400	17.440	0
2025-12-19	18.400	18.400	18.400	18.400	17.440	0
2025-12-18	18.400	18.400	18.400	18.400	17.440	0
2025-12-17	18.400	18.400	18.400	18.400	17.440	0
2025-12-16	18.400	18.400	18.400	18.400	17.440	0
2025-12-15	18.400	18.400	18.400	18.400	17.440	1,000
2025-12-12	18.400	18.400	18.400	18.400	17.440	16
2025-12-11	17.600	18.400	17.600	18.400	17.440	10,012
2025-12-10	17.600	18.400	17.600	18.400	17.440	1,012
2025-12-09	17.900	18.400	17.900	17.900	16.966	9,000
2025-12-08	18.400	18.400	18.400	18.400	17.440	5,000
2025-12-05	18.500	18.800	18.500	18.800	17.819	4,217
2025-12-04	18.400	18.500	18.400	18.500	17.535	10,680
2025-12-03	18.800	19.350	17.900	19.350	18.340	18,152
2025-12-02	18.800	18.800	18.050	18.800	17.819	14,430
2025-12-01	18.800	18.800	18.800	18.800	17.819	0
2025-11-28	18.800	18.800	18.800	18.800	17.819	1,000
2025-11-27	19.650	19.650	18.800	19.650	18.625	2,002
2025-11-26	19.650	19.650	19.650	19.650	18.625	5
2025-11-25	19.000	19.000	19.000	19.000	18.009	5,000
2025-11-24	18.700	18.700	18.700	18.700	17.724	0
2025-11-21	18.700	18.700	18.700	18.700	17.724	1,000
2025-11-20	19.000	19.000	18.700	18.700	17.724	3,591
2025-11-19	19.000	19.000	19.000	19.000	18.009	12
2025-11-18	18.700	18.700	18.700	18.700	17.724	2,000
2025-11-17	19.000	19.000	19.000	19.000	18.009	1,000
2025-11-14	18.750	18.750	18.750	18.750	17.772	5,000
2025-11-13	18.800	19.650	18.800	19.650	18.625	9,211
2025-11-12	18.800	18.800	18.800	18.800	17.819	0
2025-11-11	18.900	18.900	18.500	18.800	17.819	6,232
2025-11-10	18.600	18.900	18.500	18.500	17.535	8,381
2025-11-07	19.450	19.450	19.450	19.450	18.435	0
2025-11-06	19.450	19.450	19.450	19.450	18.435	11
2025-11-05	18.700	19.000	18.700	19.000	18.009	10,030
2025-11-04	19.300	19.300	19.300	19.300	18.293	4,000
2025-11-03	19.300	19.300	19.300	19.300	18.293	11
2025-10-31	19.200	19.300	18.500	19.300	18.293	13,261
2025-10-30	19.450	19.450	18.500	18.500	17.535	6,011
2025-10-29	19.100	19.450	19.100	19.450	18.435	14,011
2025-10-28	20.000	20.000	19.000	19.100	18.104	10,034
2025-10-27	19.000	19.000	19.000	19.000	18.009	500
2025-10-23	20.000	20.000	20.000	20.000	18.957	0
2025-10-22	20.000	20.000	20.000	20.000	18.957	0
2025-10-21	20.000	20.000	20.000	20.000	18.957	0

← NewerPage 4 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.