Feng Chi Biotech Corp. (TPEX:6744)
Taiwan · Delayed Price · Currency is TWD 15.70
-0.40 (-2.48%)
Jul 21, 2026, 9:37 AM CST
Feng Chi Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.88% | 5,000 |
| Jul 20, 2026 | 15.70 | 16.20 | 15.70 | 16.10 | 15.26 | 0.63% | 214,445 |
| Jul 17, 2026 | 15.85 | 16.15 | 15.50 | 16.00 | 15.17 | 0.95% | 319,266 |
| Jul 16, 2026 | 16.00 | 16.00 | 15.80 | 15.85 | 15.02 | 1.93% | 6,400 |
| Jul 15, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 14.74 | -1.58% | 1,000 |
| Jul 14, 2026 | 15.50 | 16.10 | 15.50 | 15.80 | 14.98 | 1.94% | 70,076 |
| Jul 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 14.69 | -0.64% | 2,000 |
| Jul 9, 2026 | 15.45 | 15.60 | 15.20 | 15.60 | 14.79 | - | 264,200 |
| Jul 8, 2026 | 15.45 | 15.60 | 15.45 | 15.60 | 14.79 | - | 10,000 |
| Jul 7, 2026 | 15.45 | 15.60 | 15.45 | 15.60 | 14.79 | 1.30% | 65,100 |
| Jul 6, 2026 | 15.35 | 15.40 | 15.35 | 15.40 | 14.60 | 0.33% | 1,503 |
| Jul 3, 2026 | 15.50 | 16.00 | 15.25 | 15.35 | 14.55 | -0.97% | 5,578 |
| Jul 2, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 14.69 | 2.65% | 22,001 |
| Jul 1, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 14.31 | -0.66% | 2,200 |
| Jun 30, 2026 | 15.20 | 15.30 | 15.00 | 15.20 | 14.41 | 1.33% | 32,205 |
| Jun 29, 2026 | 14.85 | 15.00 | 14.85 | 15.00 | 14.22 | -1.32% | 7,002 |
| Jun 26, 2026 | 14.75 | 15.20 | 14.75 | 15.20 | 14.41 | 2.70% | 15,286 |
| Jun 25, 2026 | 14.80 | 15.20 | 14.80 | 14.80 | 14.03 | -0.67% | 3,523 |
| Jun 24, 2026 | 14.50 | 15.15 | 14.50 | 14.90 | 14.12 | 2.76% | 12,056 |
| Jun 23, 2026 | 14.90 | 15.25 | 14.50 | 14.50 | 13.74 | -2.68% | 29,053 |
| Jun 22, 2026 | 15.00 | 15.00 | 14.15 | 14.90 | 14.12 | -1.97% | 235,274 |
| Jun 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.41 | - | 5,000 |
| Jun 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.41 | -4.40% | 2,000 |
| Jun 16, 2026 | 15.20 | 15.90 | 15.20 | 15.90 | 15.07 | - | 3,000 |
| Jun 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.07 | - | 2,100 |
| Jun 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.07 | 2.58% | 1,204 |
| Jun 10, 2026 | 15.90 | 15.90 | 15.50 | 15.50 | 14.69 | -1.90% | 10,000 |
| Jun 8, 2026 | 15.65 | 15.80 | 15.20 | 15.80 | 14.98 | 0.32% | 17,010 |
| Jun 5, 2026 | 15.75 | 15.75 | 15.70 | 15.75 | 14.93 | - | 8,300 |
| Jun 4, 2026 | 16.00 | 16.15 | 15.45 | 15.75 | 14.93 | -1.56% | 30,000 |
| Jun 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.17 | - | 1,000 |
| Jun 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.17 | - | 1,000 |
| May 28, 2026 | 16.80 | 16.80 | 16.00 | 16.00 | 15.17 | -4.19% | 2,380 |
| May 27, 2026 | 16.60 | 16.90 | 16.60 | 16.70 | 15.83 | 0.60% | 6,002 |
| May 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 15.73 | -2.35% | 3,001 |
| May 25, 2026 | 16.70 | 17.00 | 16.65 | 17.00 | 16.11 | -3.13% | 15,001 |
| May 22, 2026 | 17.45 | 17.55 | 17.40 | 17.55 | 16.63 | 0.57% | 10,100 |
| May 21, 2026 | 16.25 | 17.65 | 16.20 | 17.45 | 16.54 | 7.38% | 100,000 |
| May 20, 2026 | 15.10 | 16.30 | 15.10 | 16.25 | 15.40 | 7.62% | 27,643 |
| May 19, 2026 | 15.25 | 15.25 | 15.10 | 15.10 | 14.31 | -0.98% | 9,312 |
| May 18, 2026 | 15.80 | 15.80 | 15.20 | 15.25 | 14.45 | -1.61% | 12,304 |
| May 15, 2026 | 15.75 | 15.80 | 15.20 | 15.50 | 14.69 | 2.99% | 28,700 |
| May 14, 2026 | 15.75 | 15.75 | 15.05 | 15.05 | 14.26 | -4.44% | 1,512 |
| May 13, 2026 | 15.70 | 15.85 | 15.60 | 15.75 | 14.93 | -2.48% | 9,007 |
| May 12, 2026 | 16.15 | 16.20 | 16.10 | 16.15 | 15.31 | -2.12% | 19,000 |
| May 8, 2026 | 16.50 | 16.55 | 16.45 | 16.50 | 15.64 | -0.90% | 40,100 |
| May 7, 2026 | 16.65 | 16.70 | 16.55 | 16.65 | 15.78 | -4.31% | 12,227 |
| May 6, 2026 | 17.30 | 17.50 | 17.20 | 17.40 | 16.49 | 0.58% | 21,200 |
| May 5, 2026 | 17.20 | 17.90 | 17.00 | 17.30 | 16.40 | 3.59% | 47,103 |
| May 4, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 15.83 | -1.76% | 10,000 |