Feng Chi Biotech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.300	18.300	18.300	18.300	16.541	1
2025-04-25	18.100	18.850	18.000	18.500	16.722	11,004
2025-04-24	18.300	18.300	18.300	18.300	16.541	0
2025-04-23	18.300	18.300	18.300	18.300	16.541	9,001
2025-04-22	18.300	18.300	18.300	18.300	16.541	0
2025-04-21	18.300	18.300	18.300	18.300	16.541	0
2025-04-18	18.200	18.300	18.100	18.300	16.541	10,601
2025-04-17	18.200	18.200	18.000	18.200	16.451	20,350
2025-04-16	18.200	18.200	18.200	18.200	16.451	3,000
2025-04-15	18.000	18.000	18.000	18.000	16.270	0
2025-04-14	18.150	18.200	18.000	18.000	16.270	23,000
2025-04-11	18.000	18.200	18.000	18.150	16.406	27,500
2025-04-10	17.850	18.900	17.850	18.200	16.451	49,105
2025-04-09	18.000	18.000	17.050	17.050	15.412	17,103
2025-04-08	18.600	18.700	17.900	18.700	16.903	40,125
2025-04-07	20.200	20.200	18.500	18.600	16.813	39,010
2025-04-02	20.200	20.200	20.200	20.200	18.259	1
2025-04-01	20.000	20.000	20.000	20.000	18.078	0
2025-03-31	20.000	20.000	20.000	20.000	18.078	0
2025-03-28	20.000	20.000	20.000	20.000	18.078	0
2025-03-27	20.200	20.250	20.000	20.000	18.078	5,202
2025-03-26	19.800	20.200	19.800	20.200	18.259	1,101
2025-03-25	19.800	20.250	19.800	20.250	18.304	4,002
2025-03-24	20.100	20.250	20.050	20.250	18.304	24,051
2025-03-21	20.100	20.100	20.100	20.100	18.168	0
2025-03-20	20.100	20.100	20.100	20.100	18.168	1
2025-03-19	20.100	20.100	20.100	20.100	18.168	0
2025-03-18	20.100	20.100	20.100	20.100	18.168	0
2025-03-17	20.100	20.100	20.100	20.100	18.168	0
2025-03-14	20.100	20.100	20.100	20.100	18.168	0
2025-03-13	20.100	20.100	20.100	20.100	18.168	101
2025-03-12	19.950	20.100	19.950	20.100	18.168	10,201
2025-03-11	21.000	21.000	19.950	21.000	18.982	1,002
2025-03-10	21.000	21.000	21.000	21.000	18.982	1
2025-03-07	20.950	20.950	20.950	20.950	18.937	0
2025-03-06	20.950	20.950	20.950	20.950	18.937	0
2025-03-05	20.950	20.950	20.950	20.950	18.937	134
2025-03-04	21.000	21.000	20.950	20.950	18.937	67
2025-03-03	20.900	21.000	20.900	21.000	18.982	1,247
2025-02-27	20.400	20.800	20.000	20.800	18.801	6,096
2025-02-26	20.400	20.400	20.400	20.400	18.440	2,035
2025-02-25	20.400	20.400	20.400	20.400	18.440	0
2025-02-24	20.400	20.400	20.400	20.400	18.440	0
2025-02-21	20.400	20.400	20.400	20.400	18.440	0
2025-02-20	20.400	20.400	20.400	20.400	18.440	1
2025-02-19	19.400	19.400	19.400	19.400	17.536	0
2025-02-18	19.400	19.400	19.400	19.400	17.536	1,000
2025-02-17	20.400	20.400	20.400	20.400	18.440	219
2025-02-14	20.400	20.400	20.400	20.400	18.440	1,000
2025-02-13	19.050	20.350	19.050	20.350	18.394	43,010
2025-02-12	19.750	19.750	19.750	19.750	17.852	0
2025-02-11	19.750	19.750	19.750	19.750	17.852	1
2025-02-10	19.750	19.750	19.750	19.750	17.852	0
2025-02-07	19.750	19.750	19.750	19.750	17.852	0
2025-02-06	19.750	19.750	19.750	19.750	17.852	27
2025-02-05	19.750	19.750	19.750	19.750	17.852	300
2025-02-04	19.700	19.750	19.700	19.750	17.852	1,001
2025-02-03	19.700	19.700	19.050	19.700	17.807	2,017
2025-01-22	19.050	19.750	19.050	19.700	17.807	5,350
2025-01-21	19.700	19.700	19.700	19.700	17.807	0

← NewerPage 7 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.