Feng Chi Biotech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	20.000	20.000	20.000	20.000	18.078	0
2024-10-23	19.400	20.200	19.400	20.000	18.078	11,398
2024-10-22	20.250	20.250	20.000	20.250	18.304	244
2024-10-21	19.400	20.250	19.400	20.250	18.304	2,255
2024-10-18	19.400	19.400	19.400	19.400	17.536	1,000
2024-10-17	20.250	20.250	19.400	20.250	18.304	7,144
2024-10-16	19.550	20.250	19.400	20.250	18.304	4,449
2024-10-15	20.250	20.250	19.400	20.250	18.304	1,050
2024-10-14	20.450	20.450	19.900	20.250	18.304	18,449
2024-10-11	20.500	20.500	20.500	20.500	18.530	0
2024-10-09	20.550	20.600	20.450	20.500	18.530	10,050
2024-10-08	20.550	20.550	20.550	20.550	18.575	5
2024-10-07	20.500	20.600	20.000	20.500	18.530	22,000
2024-10-04	20.500	20.500	20.500	20.500	18.530	5
2024-10-01	20.500	20.500	20.200	20.200	18.259	4,351
2024-09-30	19.700	20.500	19.700	20.500	18.530	7
2024-09-27	20.500	20.500	20.500	20.500	18.530	52
2024-09-26	20.400	20.400	20.400	20.400	18.440	5
2024-09-25	20.300	20.300	19.100	19.900	17.988	50,625
2024-09-24	20.300	20.300	20.300	20.300	18.349	5
2024-09-23	20.300	20.300	20.300	20.300	18.349	5
2024-09-20	19.300	20.400	19.300	20.000	18.078	17,005
2024-09-19	20.100	20.100	20.100	20.100	18.168	1,000
2024-09-18	19.500	20.100	19.500	20.000	18.078	10,050
2024-09-16	19.500	19.500	19.500	19.500	17.626	0
2024-09-13	20.100	20.300	19.500	19.500	17.626	3,501
2024-09-12	19.500	20.100	19.500	20.100	18.168	6,411
2024-09-11	19.500	19.500	19.500	19.500	17.626	0
2024-09-10	19.500	19.500	19.500	19.500	17.626	38
2024-09-09	20.100	20.300	20.000	20.300	18.349	5,011
2024-09-06	20.300	20.300	20.300	20.300	18.349	5
2024-09-05	20.100	20.100	20.000	20.000	18.078	8,000
2024-09-04	20.000	20.000	20.000	20.000	18.078	3,000
2024-09-03	19.950	20.200	19.850	19.900	17.988	24,001
2024-09-02	20.000	20.800	19.900	20.800	18.801	11,698
2024-08-30	21.000	21.000	21.000	21.000	18.982	195
2024-08-29	21.000	21.000	20.000	21.000	18.982	1,034
2024-08-28	20.000	21.000	20.000	21.000	18.982	1,005
2024-08-27	21.000	21.000	21.000	21.000	18.982	0
2024-08-26	21.000	21.000	21.000	21.000	18.982	5
2024-08-23	20.100	21.000	20.100	21.000	18.982	2,005
2024-08-22	20.900	20.900	20.900	20.900	18.892	1,000
2024-08-21	20.900	20.900	20.900	20.900	18.892	246
2024-08-20	20.900	20.900	20.900	20.900	18.892	50
2024-08-19	20.900	20.900	20.900	20.900	18.892	5
2024-08-16	20.450	21.300	20.450	20.900	18.892	119,497
2024-08-15	21.300	21.300	21.300	21.300	19.253	55
2024-08-14	21.300	21.300	20.800	20.800	18.801	3,009
2024-08-13	22.000	22.000	20.650	21.000	18.982	8,015
2024-08-12	21.500	22.000	21.300	22.000	19.886	6,153
2024-08-09	20.150	21.500	20.150	21.500	19.434	12,049
2024-08-08	21.200	21.200	21.200	21.200	19.163	1,052
2024-08-07	20.000	21.200	20.000	21.200	19.163	13,526
2024-08-06	19.150	20.900	19.150	20.900	18.892	21,248
2024-08-05	20.000	21.000	19.500	20.050	18.123	10,723
2024-08-02	20.850	20.850	20.000	20.000	18.078	25,834
2024-08-01	20.950	20.950	20.150	20.500	18.530	7,696
2024-07-31	20.950	20.950	20.950	20.950	18.937	2,900
2024-07-30	20.900	20.950	20.650	20.950	18.937	8,780
2024-07-29	21.700	21.750	20.900	21.750	19.660	5,281

← NewerPage 9 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.