Feng Chi Biotech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	20.000	20.000	20.000	20.000	18.957	0
2025-10-17	20.000	20.000	20.000	20.000	18.957	10
2025-10-16	19.500	19.500	19.250	19.250	18.246	19,224
2025-10-15	19.300	19.300	19.300	19.300	18.293	7,000
2025-10-14	19.300	19.300	19.300	19.300	18.293	3,000
2025-10-13	20.300	20.300	20.300	20.300	19.241	0
2025-10-09	20.300	20.300	20.300	20.300	19.241	0
2025-10-08	20.300	20.300	20.300	20.300	19.241	120
2025-10-07	20.300	20.300	20.300	20.300	19.241	100
2025-10-03	20.300	20.300	19.300	19.300	18.293	1,064
2025-10-02	20.300	20.300	20.300	20.300	19.241	100
2025-10-01	20.300	20.300	20.300	20.300	19.241	100
2025-09-30	19.200	20.300	19.200	20.300	19.241	12,048
2025-09-26	19.200	19.200	19.000	19.000	18.009	12,049
2025-09-25	19.300	19.300	19.300	19.300	18.293	0
2025-09-24	19.300	19.300	19.300	19.300	18.293	0
2025-09-23	19.300	19.500	19.300	19.300	18.293	13,000
2025-09-22	19.400	20.000	19.200	19.550	18.530	10,062
2025-09-19	21.000	22.000	19.500	20.200	19.146	33,711
2025-09-18	20.000	22.100	19.700	21.950	20.805	61,988
2025-09-17	19.800	19.800	19.700	19.700	18.672	11,000
2025-09-16	19.600	20.600	19.600	20.000	18.957	18,081
2025-09-15	18.700	19.600	18.700	19.600	18.577	310
2025-09-12	19.300	19.600	19.300	19.600	18.577	2,150
2025-09-11	19.200	19.300	19.200	19.300	18.293	12,000
2025-09-10	20.200	20.200	20.200	20.200	19.146	10
2025-09-09	19.750	20.200	19.200	19.200	18.198	10,048
2025-09-08	20.700	20.700	19.750	20.700	19.620	28,602
2025-09-05	19.650	20.700	19.000	20.700	19.620	28,375
2025-09-04	18.800	18.800	18.800	18.800	17.819	4,000
2025-09-03	18.800	19.650	18.800	19.650	18.625	350
2025-09-02	18.600	19.450	18.600	19.000	18.009	16,034
2025-09-01	19.300	19.300	18.500	18.600	17.630	18,200
2025-08-29	18.900	19.300	18.900	19.300	18.293	2,520
2025-08-28	18.900	19.000	18.600	18.600	17.630	55,135
2025-08-27	18.900	18.900	18.900	18.900	17.914	0
2025-08-26	18.200	18.900	17.800	18.900	17.914	43,156
2025-08-25	18.350	18.350	17.800	18.200	17.250	24,084
2025-08-22	17.900	17.900	17.900	17.900	16.966	0
2025-08-21	17.900	18.000	17.900	17.900	16.966	12,000
2025-08-20	17.600	18.700	17.600	18.700	17.724	11,104
2025-08-19	17.900	17.900	17.900	17.900	16.966	4,000
2025-08-18	18.000	18.000	17.500	17.900	16.966	4,142
2025-08-15	18.000	18.000	18.000	18.000	17.061	1,010
2025-08-14	18.000	18.000	18.000	18.000	17.061	3,500
2025-08-13	18.300	18.300	17.600	18.000	17.061	14,120
2025-08-12	18.300	18.300	17.900	18.300	17.345	8,676
2025-08-11	18.400	18.400	17.900	18.300	17.345	2,980
2025-08-08	18.400	18.400	18.400	18.400	17.440	100
2025-08-07	18.000	18.500	17.900	18.400	17.440	7,150
2025-08-06	19.000	19.000	18.500	18.600	17.630	7,365
2025-08-05	19.000	19.000	19.000	19.000	18.009	25
2025-08-04	18.850	18.900	18.500	18.500	17.535	8,031
2025-08-01	19.450	19.450	19.450	19.450	18.435	0
2025-07-31	19.450	19.450	19.450	19.450	18.435	25
2025-07-30	18.850	19.450	18.850	19.450	18.435	19,187
2025-07-29	19.800	19.800	19.800	19.800	18.767	0
2025-07-28	19.800	19.800	19.800	19.800	18.767	0
2025-07-25	19.800	19.800	19.800	19.800	18.767	100
2025-07-24	19.750	19.750	19.750	19.750	18.720	100

← NewerPage 5 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.