Feng Chi Biotech Corp. (TPEX:6744)
Taiwan · Delayed Price · Currency is TWD 16.70
-0.10 (-0.60%)
At close: Apr 24, 2026
Feng Chi Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | - | 52 |
| Mar 23, 2026 | 14.70 | 14.70 | 14.00 | 14.60 | 14.60 | -0.68% | 8,314 |
| Mar 20, 2026 | 14.25 | 14.70 | 13.90 | 14.70 | 14.70 | 3.16% | 26,859 |
| Mar 19, 2026 | 15.00 | 15.00 | 14.25 | 14.25 | 14.25 | -5.00% | 853 |
| Mar 18, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 11,065 |
| Mar 17, 2026 | 14.75 | 15.20 | 14.75 | 15.00 | 15.00 | -3.23% | 15,921 |
| Mar 16, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | -3.13% | 15,952 |
| Mar 13, 2026 | 15.65 | 16.00 | 15.65 | 16.00 | 16.00 | - | 4,000 |
| Mar 12, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | -3.03% | 16,511 |
| Mar 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | 100 |
| Mar 10, 2026 | 16.15 | 16.30 | 15.70 | 16.30 | 16.30 | 0.93% | 16,000 |
| Mar 9, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 2,000 |
| Mar 6, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 24 |
| Mar 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Mar 3, 2026 | 16.65 | 17.00 | 16.65 | 17.00 | 17.00 | -2.86% | 7,044 |
| Feb 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1,000 |
| Feb 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 5.11% | 1 |
| Feb 24, 2026 | 17.50 | 17.50 | 16.65 | 16.65 | 16.65 | -4.86% | 3,110 |
| Feb 23, 2026 | 17.50 | 17.50 | 16.65 | 17.50 | 17.50 | - | 2,038 |
| Feb 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 10 |
| Feb 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 2,000 |
| Feb 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | 1 |
| Feb 5, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | 3.95% | 18,536 |
| Feb 3, 2026 | 17.30 | 17.30 | 16.45 | 16.45 | 16.45 | -4.91% | 2,001 |
| Feb 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 5.17% | 1 |
| Jan 30, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 80 |
| Jan 28, 2026 | 17.30 | 17.30 | 16.45 | 16.45 | 16.45 | -4.91% | 73 |
| Jan 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | 1,000 |
| Jan 26, 2026 | 17.10 | 17.15 | 17.00 | 17.00 | 17.00 | -0.58% | 10,005 |