Feng Chi Biotech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	19.700	19.700	19.050	19.700	17.807	1,002
2025-01-17	19.700	19.700	19.700	19.700	17.807	1
2025-01-16	19.750	19.750	19.750	19.750	17.852	0
2025-01-15	19.750	19.750	19.750	19.750	17.852	0
2025-01-14	19.750	19.750	19.750	19.750	17.852	0
2025-01-13	19.750	19.750	19.750	19.750	17.852	0
2025-01-10	19.750	19.750	19.750	19.750	17.852	0
2025-01-09	19.750	19.750	19.750	19.750	17.852	549
2025-01-08	19.800	19.800	19.800	19.800	17.897	0
2025-01-07	19.800	19.800	19.800	19.800	17.897	0
2025-01-06	19.800	19.800	19.800	19.800	17.897	10
2025-01-03	19.800	19.800	19.800	19.800	17.897	0
2025-01-02	19.800	19.800	19.800	19.800	17.897	0
2024-12-31	19.800	19.800	19.800	19.800	17.897	0
2024-12-30	19.750	19.800	19.600	19.800	17.897	27,220
2024-12-27	19.400	19.750	19.400	19.750	17.852	1,110
2024-12-26	19.700	19.700	19.600	19.600	17.717	10,030
2024-12-25	19.700	19.700	19.700	19.700	17.807	10
2024-12-24	19.400	19.400	19.400	19.400	17.536	0
2024-12-23	19.000	19.400	19.000	19.400	17.536	2,000
2024-12-20	19.700	19.700	19.700	19.700	17.807	100
2024-12-19	19.700	19.700	19.700	19.700	17.807	0
2024-12-18	19.700	19.700	19.700	19.700	17.807	1,449
2024-12-17	19.600	19.700	19.600	19.700	17.807	101
2024-12-16	19.750	19.750	19.000	19.600	17.717	23,950
2024-12-13	19.750	19.750	19.750	19.750	17.852	49
2024-12-12	19.500	19.800	19.500	19.800	17.897	15,849
2024-12-11	19.600	19.600	19.600	19.600	17.717	0
2024-12-10	19.550	19.600	19.550	19.600	17.717	4,319
2024-12-09	19.800	19.800	19.800	19.800	17.897	0
2024-12-06	19.600	19.800	19.600	19.800	17.897	9,049
2024-12-05	19.800	19.800	19.800	19.800	17.897	0
2024-12-04	19.800	19.800	19.800	19.800	17.897	0
2024-12-03	19.800	19.800	19.800	19.800	17.897	0
2024-12-02	19.800	19.800	19.800	19.800	17.897	0
2024-11-29	19.400	19.800	19.300	19.800	17.897	22,049
2024-11-28	20.150	20.150	20.150	20.150	18.214	0
2024-11-27	20.150	20.150	20.150	20.150	18.214	0
2024-11-26	20.150	20.150	20.150	20.150	18.214	0
2024-11-25	20.150	20.150	20.000	20.150	18.214	6,048
2024-11-22	20.150	20.150	20.150	20.150	18.214	48
2024-11-21	20.200	20.200	20.200	20.200	18.259	23
2024-11-20	20.200	20.200	20.200	20.200	18.259	0
2024-11-19	20.200	20.200	20.200	20.200	18.259	26
2024-11-18	20.200	20.200	20.200	20.200	18.259	23
2024-11-15	19.400	20.000	19.000	19.600	17.717	47,173
2024-11-14	19.500	19.500	19.500	19.500	17.626	0
2024-11-13	19.500	19.500	19.500	19.500	17.626	0
2024-11-12	19.500	19.500	19.500	19.500	17.626	0
2024-11-11	19.500	20.000	19.500	19.500	17.626	7,000
2024-11-08	20.300	20.300	20.300	20.300	18.349	0
2024-11-07	20.300	20.300	20.300	20.300	18.349	1,048
2024-11-06	20.300	20.300	20.300	20.300	18.349	48
2024-11-05	20.300	20.300	20.300	20.300	18.349	48
2024-11-04	20.300	20.300	20.300	20.300	18.349	48
2024-11-01	20.200	20.200	20.200	20.200	18.259	1
2024-10-30	19.400	19.400	19.400	19.400	17.536	2,000
2024-10-29	19.400	19.400	19.400	19.400	17.536	0
2024-10-28	19.400	19.400	19.400	19.400	17.536	1,000
2024-10-25	20.000	20.000	20.000	20.000	18.078	0

← NewerPage 8 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.