Feng Chi Biotech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	19.600	19.750	19.600	19.750	18.720	125
2025-07-22	19.550	19.850	19.000	19.100	18.104	13,134
2025-07-21	19.900	20.500	19.500	20.500	18.530	13,007
2025-07-18	19.900	19.900	19.900	19.900	17.988	101
2025-07-17	19.850	19.850	19.850	19.850	17.943	100
2025-07-16	19.300	19.500	19.000	19.500	17.626	9,157
2025-07-15	19.900	19.900	19.900	19.900	17.988	0
2025-07-14	19.900	19.900	19.900	19.900	17.988	0
2025-07-11	19.900	19.900	19.900	19.900	17.988	2,100
2025-07-10	19.900	19.900	19.900	19.900	17.988	1,000
2025-07-09	19.450	19.900	19.450	19.900	17.988	5,092
2025-07-08	19.500	19.500	19.450	19.450	17.581	10,000
2025-07-07	20.450	20.450	20.450	20.450	18.485	100
2025-07-04	19.800	19.800	19.800	19.800	17.897	1,000
2025-07-03	19.800	19.800	19.800	19.800	17.897	0
2025-07-02	20.450	20.450	19.800	19.800	17.897	2,902
2025-07-01	20.450	20.450	20.450	20.450	18.485	500
2025-06-30	20.450	20.450	20.450	20.450	18.485	0
2025-06-27	20.450	20.450	20.450	20.450	18.485	0
2025-06-26	20.450	20.450	20.450	20.450	18.485	499
2025-06-25	20.400	20.400	20.400	20.400	18.440	0
2025-06-24	20.400	20.400	20.400	20.400	18.440	6,001
2025-06-23	20.500	20.500	19.500	19.500	17.626	1,100
2025-06-20	19.500	20.500	19.500	20.500	18.530	2,000
2025-06-19	19.600	20.100	19.600	20.100	18.168	16,050
2025-06-18	20.550	20.550	20.550	20.550	18.575	0
2025-06-17	20.550	20.550	20.550	20.550	18.575	1,000
2025-06-16	20.000	20.550	20.000	20.550	18.575	2,000
2025-06-13	20.000	20.100	20.000	20.000	18.078	13,006
2025-06-12	20.600	20.600	20.100	20.600	18.620	11,000
2025-06-11	20.550	20.550	20.300	20.400	18.440	10,000
2025-06-10	20.500	20.550	20.300	20.300	18.349	5,000
2025-06-09	19.500	21.000	19.500	20.300	18.349	29,955
2025-06-06	20.000	20.300	19.500	20.300	18.349	6,600
2025-06-05	19.400	20.000	19.000	19.300	17.445	17,358
2025-06-04	19.300	19.400	18.700	19.400	17.536	6,600
2025-06-03	18.900	19.400	18.500	19.300	17.445	12,753
2025-06-02	17.950	19.100	17.950	18.400	16.632	32,165
2025-05-29	17.600	17.900	17.600	17.900	16.180	5,001
2025-05-28	17.900	17.900	17.900	17.900	16.180	1,000
2025-05-27	17.950	17.950	17.800	17.800	16.090	5,400
2025-05-26	17.950	17.950	17.950	17.950	16.225	2,100
2025-05-23	17.950	17.950	17.250	17.950	16.225	1,922
2025-05-22	19.100	19.100	17.150	17.950	16.225	41,247
2025-05-21	19.100	19.100	18.300	19.100	17.265	772
2025-05-20	18.200	19.100	18.200	19.100	17.265	11,200
2025-05-19	18.000	18.000	18.000	18.000	16.270	5,000
2025-05-16	17.900	18.000	17.900	18.000	16.270	5,102
2025-05-15	17.900	17.900	17.900	17.900	16.180	1,000
2025-05-14	17.900	17.900	17.900	17.900	16.180	2,001
2025-05-13	17.900	17.900	17.900	17.900	16.180	1
2025-05-12	17.900	17.900	17.900	17.900	16.180	1,202
2025-05-09	17.900	17.900	17.900	17.900	16.180	0
2025-05-08	17.900	17.900	17.900	17.900	16.180	2,801
2025-05-07	18.600	18.600	17.700	18.000	16.270	9,102
2025-05-06	18.600	18.600	17.800	18.600	16.813	1,002
2025-05-05	18.600	18.600	18.600	18.600	16.813	1
2025-05-02	18.600	18.600	18.600	18.600	16.813	1
2025-04-30	18.600	18.600	18.600	18.600	16.813	6
2025-04-29	18.600	18.600	18.600	18.600	16.813	1,001

← NewerPage 6 of 21 · 1,212 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.