Feng Chi Biotech Corp. (TPEX:6744)
Taiwan · Delayed Price · Currency is TWD 15.90
+0.40 (2.58%)
At close: Jun 12, 2026
Feng Chi Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | 1,204 |
| Jun 10, 2026 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | -1.90% | 10,000 |
| Jun 8, 2026 | 15.65 | 15.80 | 15.20 | 15.80 | 15.80 | 0.32% | 17,010 |
| Jun 5, 2026 | 15.75 | 15.75 | 15.70 | 15.75 | 15.75 | - | 8,300 |
| Jun 4, 2026 | 16.00 | 16.15 | 15.45 | 15.75 | 15.75 | -1.56% | 30,000 |
| Jun 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,000 |
| Jun 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,000 |
| May 28, 2026 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | -4.19% | 2,380 |
| May 27, 2026 | 16.60 | 16.90 | 16.60 | 16.70 | 16.70 | 0.60% | 6,002 |
| May 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | 3,001 |
| May 25, 2026 | 16.70 | 17.00 | 16.65 | 17.00 | 17.00 | -3.13% | 15,001 |
| May 22, 2026 | 17.45 | 17.55 | 17.40 | 17.55 | 17.55 | 0.57% | 10,100 |
| May 21, 2026 | 16.25 | 17.65 | 16.20 | 17.45 | 17.45 | 7.38% | 100,000 |
| May 20, 2026 | 15.10 | 16.30 | 15.10 | 16.25 | 16.25 | 7.62% | 27,643 |
| May 19, 2026 | 15.25 | 15.25 | 15.10 | 15.10 | 15.10 | -0.98% | 9,312 |
| May 18, 2026 | 15.80 | 15.80 | 15.20 | 15.25 | 15.25 | -1.61% | 12,304 |
| May 15, 2026 | 15.75 | 15.80 | 15.20 | 15.50 | 15.50 | 2.99% | 28,700 |
| May 14, 2026 | 15.75 | 15.75 | 15.05 | 15.05 | 15.05 | -4.44% | 1,512 |
| May 13, 2026 | 15.70 | 15.85 | 15.60 | 15.75 | 15.75 | -2.48% | 9,007 |
| May 12, 2026 | 16.15 | 16.20 | 16.10 | 16.15 | 16.15 | -2.12% | 19,000 |
| May 8, 2026 | 16.50 | 16.55 | 16.45 | 16.50 | 16.50 | -0.90% | 40,100 |
| May 7, 2026 | 16.65 | 16.70 | 16.55 | 16.65 | 16.65 | -4.31% | 12,227 |
| May 6, 2026 | 17.30 | 17.50 | 17.20 | 17.40 | 17.40 | 0.58% | 21,200 |
| May 5, 2026 | 17.20 | 17.90 | 17.00 | 17.30 | 17.30 | 3.59% | 47,103 |
| May 4, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | -1.76% | 10,000 |
| Apr 30, 2026 | 17.10 | 17.20 | 16.60 | 17.00 | 17.00 | -4.76% | 27,157 |
| Apr 29, 2026 | 17.10 | 17.85 | 16.45 | 17.85 | 17.85 | 7.85% | 23,141 |
| Apr 28, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 1,000 |
| Apr 27, 2026 | 16.60 | 16.80 | 16.50 | 16.55 | 16.55 | -0.90% | 29,000 |
| Apr 24, 2026 | 16.30 | 17.20 | 16.30 | 16.70 | 16.70 | -0.60% | 26,409 |
| Apr 23, 2026 | 17.30 | 17.35 | 16.55 | 16.80 | 16.80 | -2.89% | 58,100 |
| Apr 22, 2026 | 17.05 | 17.90 | 17.00 | 17.30 | 17.30 | -1.14% | 54,020 |
| Apr 21, 2026 | 18.30 | 18.70 | 17.00 | 17.50 | 17.50 | -4.37% | 87,081 |
| Apr 20, 2026 | 15.20 | 18.60 | 15.20 | 18.30 | 18.30 | 14.38% | 140,957 |
| Apr 17, 2026 | 15.20 | 16.00 | 15.05 | 16.00 | 16.00 | 3.23% | 48,361 |
| Apr 16, 2026 | 16.25 | 16.25 | 15.05 | 15.50 | 15.50 | -0.32% | 19,503 |
| Apr 15, 2026 | 14.50 | 16.15 | 14.50 | 15.55 | 15.55 | 7.24% | 77,047 |
| Apr 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 3 |
| Apr 13, 2026 | 14.30 | 15.00 | 13.80 | 14.50 | 14.50 | -3.33% | 15,203 |
| Apr 10, 2026 | 14.70 | 15.00 | 14.30 | 15.00 | 15.00 | 2.04% | 10,846 |
| Apr 9, 2026 | 14.65 | 14.90 | 14.20 | 14.70 | 14.70 | -4.23% | 35,953 |
| Apr 8, 2026 | 16.40 | 16.40 | 13.30 | 15.35 | 15.35 | -10.23% | 209,112 |
| Apr 7, 2026 | 18.60 | 19.50 | 16.35 | 17.10 | 17.10 | -12.31% | 68,166 |
| Apr 2, 2026 | 15.10 | 19.75 | 14.40 | 19.50 | 19.50 | 24.20% | 190,180 |
| Apr 1, 2026 | 14.55 | 15.70 | 13.80 | 15.70 | 15.70 | 2.95% | 101,775 |
| Mar 31, 2026 | 15.05 | 15.25 | 14.50 | 15.25 | 15.25 | 0.99% | 23,002 |
| Mar 30, 2026 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | -4.13% | 9,039 |
| Mar 27, 2026 | 15.10 | 15.75 | 15.05 | 15.75 | 15.75 | - | 1,703 |
| Mar 26, 2026 | 14.60 | 15.80 | 14.60 | 15.75 | 15.75 | 7.88% | 35,052 |
| Mar 25, 2026 | 14.60 | 14.60 | 14.00 | 14.60 | 14.60 | - | 655 |