Feng Chi Biotech Corp. 6744
TPEX · Taiwan · Health Technology
TWD 14.400.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 14.40 | 0.00% | TWD 14.40 | TWD 14.40 | TWD 14.40 | 3.00K |
| 2026-09-30 | TWD 14.40 | 0.00% | TWD 14.40 | TWD 14.40 | TWD 14.40 | 0 |
| 2026-09-29 | TWD 14.40 | 0.00% | TWD 14.40 | TWD 14.40 | TWD 14.40 | 0 |
| 2026-09-24 | TWD 14.40 | -1.37% | TWD 14.40 | TWD 14.40 | TWD 14.40 |
| 1.00K |
| 2026-09-23 | TWD 14.60 | 0.00% | TWD 14.60 | TWD 14.60 | TWD 14.60 | 0 |
| 2026-09-22 | TWD 14.60 | 0.00% | TWD 14.60 | TWD 14.60 | TWD 14.60 | 0 |
| 2026-09-21 | TWD 14.60 | 0.00% | TWD 14.60 | TWD 14.60 | TWD 14.60 | 0 |
| 2026-09-18 | TWD 14.60 | -0.68% | TWD 14.70 | TWD 14.85 | TWD 14.60 | 16.04K |
| 2026-09-17 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.70 | TWD 14.70 | 0 |
| 2026-09-16 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.70 | TWD 14.70 | 0 |
| 2026-09-15 | TWD 14.70 | -1.67% | TWD 14.70 | TWD 14.70 | TWD 14.70 | 1 |
| 2026-09-14 | TWD 14.95 | -3.55% | TWD 15.50 | TWD 15.50 | TWD 14.75 | 9.26K |
| 2026-09-11 | TWD 15.50 | +5.08% | TWD 15.50 | TWD 15.50 | TWD 14.90 | 14.21K |
| 2026-09-10 | TWD 14.75 | +0.68% | TWD 14.50 | TWD 14.95 | TWD 14.50 | 10.20K |
| 2026-09-09 | TWD 14.65 | -1.68% | TWD 14.90 | TWD 14.90 | TWD 14.50 | 10.00K |
| 2026-09-08 | TWD 14.90 | +2.76% | TWD 14.50 | TWD 14.90 | TWD 14.50 | 2.50K |
| 2026-09-07 | TWD 14.50 | +3.57% | TWD 14.40 | TWD 14.80 | TWD 14.40 | 48.81K |
| 2026-09-04 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.00 | TWD 14.00 | 2.00K |
| 2026-09-03 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.00 | TWD 14.00 | 3.00K |
| 2026-09-02 | TWD 14.00 | -1.41% | TWD 14.00 | TWD 14.00 | TWD 14.00 | 4.00K |
| 2026-09-01 | TWD 14.20 | 0.00% | TWD 14.20 | TWD 14.20 | TWD 14.20 | 0 |
| 2026-08-31 | TWD 14.20 | 0.00% | TWD 14.20 | TWD 14.20 | TWD 14.20 | 0 |
| 2026-08-28 | TWD 14.20 | -0.70% | TWD 14.10 | TWD 14.30 | TWD 14.10 | 25.11K |
| 2026-08-27 | TWD 14.30 | -1.38% | TWD 14.30 | TWD 14.30 | TWD 14.30 | 1.07K |
| 2026-08-26 | TWD 14.50 | -1.36% | TWD 14.70 | TWD 14.70 | TWD 14.50 | 5.16K |
| 2026-08-25 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.70 | TWD 14.70 | 1 |
| 2026-08-24 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.70 | TWD 14.70 | 0 |
| 2026-08-21 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.70 | TWD 14.70 | 1 |
| 2026-08-20 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.70 | TWD 14.70 | 2 |
| 2026-08-19 | TWD 14.70 | +5.00% | TWD 14.70 | TWD 14.70 | TWD 14.70 | 1 |
| 2026-08-18 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.00 | TWD 14.00 | 4.00K |
| 2026-08-17 | TWD 14.00 | -4.76% | TWD 14.00 | TWD 14.00 | TWD 14.00 | 1.00K |
| 2026-08-14 | TWD 14.70 | 0.00% | TWD 14.65 | TWD 14.70 | TWD 14.00 | 1.20K |
| 2026-08-13 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.70 | TWD 14.70 | 0 |
| 2026-08-12 | TWD 14.70 | 0.00% | TWD 14.00 | TWD 14.70 | TWD 14.00 | 1.06K |
| 2026-08-11 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.70 | TWD 14.70 | 1 |
| 2026-08-10 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.70 | TWD 14.70 | 89 |
| 2026-08-07 | TWD 14.70 | +0.34% | TWD 14.70 | TWD 14.70 | TWD 14.70 | 554 |
| 2026-08-06 | TWD 14.65 | 0.00% | TWD 14.65 | TWD 14.65 | TWD 14.65 | 0 |
| 2026-08-05 | TWD 14.65 | 0.00% | TWD 14.65 | TWD 14.65 | TWD 14.65 | 0 |
| 2026-08-04 | TWD 14.65 | 0.00% | TWD 14.65 | TWD 14.65 | TWD 14.65 | 0 |
| 2026-08-03 | TWD 14.65 | 0.00% | TWD 14.65 | TWD 14.65 | TWD 14.65 | 0 |
| 2026-07-31 | TWD 14.65 | +8.52% | TWD 14.10 | TWD 14.65 | TWD 14.00 | 19.20K |
| 2026-07-30 | TWD 13.50 | -0.37% | TWD 13.55 | TWD 14.10 | TWD 13.50 | 14.25K |
| 2026-07-29 | TWD 13.55 | -11.15% | TWD 14.55 | TWD 14.60 | TWD 13.35 | 113.48K |
| 2026-07-28 | TWD 15.25 | -3.48% | TWD 15.15 | TWD 15.25 | TWD 15.15 | 10.20K |
| 2026-07-27 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 0 |
| 2026-07-24 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 0 |
| 2026-07-23 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 2.00K |
| 2026-07-22 | TWD 15.80 | +0.64% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 1.00K |
| 2026-07-21 | TWD 15.70 | -2.48% | TWD 15.70 | TWD 15.70 | TWD 15.70 | 5.00K |
| 2026-07-20 | TWD 16.10 | +0.63% | TWD 15.70 | TWD 16.20 | TWD 15.70 | 214.35K |
| 2026-07-17 | TWD 16.00 | +0.95% | TWD 15.85 | TWD 16.15 | TWD 15.50 | 315.27K |
| 2026-07-16 | TWD 15.85 | +1.93% | TWD 16.00 | TWD 16.00 | TWD 15.80 | 6.00K |
| 2026-07-15 | TWD 15.55 | -1.58% | TWD 15.55 | TWD 15.55 | TWD 15.55 | 1.00K |
| 2026-07-14 | TWD 15.80 | +1.94% | TWD 15.50 | TWD 16.10 | TWD 15.50 | 70.08K |
| 2026-07-13 | TWD 15.50 | -0.64% | TWD 15.50 | TWD 15.50 | TWD 15.50 | 2.00K |
| 2026-07-10 | TWD 15.60 | 0.00% | TWD 15.60 | TWD 15.60 | TWD 15.60 | 0 |
| 2026-07-09 | TWD 15.60 | 0.00% | TWD 15.45 | TWD 15.60 | TWD 15.20 | 264.20K |
| 2026-07-08 | TWD 15.60 | 0.00% | TWD 15.45 | TWD 15.60 | TWD 15.45 | 10.00K |
| 2026-07-07 | TWD 15.60 | +1.30% | TWD 15.45 | TWD 15.60 | TWD 15.45 | 65.10K |
| 2026-07-06 | TWD 15.40 | +0.33% | TWD 15.35 | TWD 15.40 | TWD 15.35 | 1.50K |
| 2026-07-03 | TWD 15.35 | -0.97% | TWD 15.50 | TWD 16.00 | TWD 15.25 | 5.58K |
| 2026-07-02 | TWD 15.50 | +2.65% | TWD 15.20 | TWD 15.50 | TWD 15.20 | 22.00K |
| 2026-07-01 | TWD 15.10 | -0.66% | TWD 15.20 | TWD 15.20 | TWD 15.10 | 2.20K |
| 2026-06-30 | TWD 15.20 | +1.33% | TWD 15.20 | TWD 15.30 | TWD 15.00 | 32.21K |
| 2026-06-29 | TWD 15.00 | -1.32% | TWD 14.85 | TWD 15.00 | TWD 14.85 | 7.00K |
| 2026-06-26 | TWD 15.20 | +2.70% | TWD 14.75 | TWD 15.20 | TWD 14.75 | 15.29K |
| 2026-06-25 | TWD 14.80 | +1.72% | TWD 14.80 | TWD 15.20 | TWD 14.80 | 3.52K |
| 2026-06-24 | TWD 14.55 | +0.34% | TWD 14.50 | TWD 15.15 | TWD 14.50 | 11.06K |
| 2026-06-23 | TWD 14.50 | -2.68% | TWD 14.90 | TWD 15.25 | TWD 14.50 | 29.05K |
| 2026-06-22 | TWD 14.90 | -1.97% | TWD 15.00 | TWD 15.00 | TWD 14.15 | 235.27K |
| 2026-06-18 | TWD 15.20 | 0.00% | TWD 15.20 | TWD 15.20 | TWD 15.20 | 5.00K |
| 2026-06-17 | TWD 15.20 | 0.00% | TWD 15.20 | TWD 15.20 | TWD 15.20 | 2.00K |
| 2026-06-16 | TWD 15.20 | -4.40% | TWD 15.20 | TWD 15.20 | TWD 15.20 | 1.00K |
| 2026-06-15 | TWD 15.90 | 0.00% | TWD 15.90 | TWD 15.90 | TWD 15.90 | 2.10K |
| 2026-06-12 | TWD 15.90 | +2.58% | TWD 15.90 | TWD 15.90 | TWD 15.90 | 1.20K |
| 2026-06-11 | TWD 15.50 | 0.00% | TWD 15.50 | TWD 15.50 | TWD 15.50 | 0 |
| 2026-06-10 | TWD 15.50 | -1.90% | TWD 15.90 | TWD 15.90 | TWD 15.50 | 10.00K |
| 2026-06-09 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 0 |
| 2026-06-08 | TWD 15.80 | +0.32% | TWD 15.65 | TWD 15.80 | TWD 15.20 | 17.01K |
| 2026-06-05 | TWD 15.75 | 0.00% | TWD 15.75 | TWD 15.75 | TWD 15.70 | 8.30K |
| 2026-06-04 | TWD 15.75 | -1.56% | TWD 16.00 | TWD 16.15 | TWD 15.45 | 30.00K |
| 2026-06-03 | TWD 16.00 | 0.00% | TWD 16.00 | TWD 16.00 | TWD 16.00 | 1.00K |
| 2026-06-02 | TWD 16.00 | 0.00% | TWD 16.00 | TWD 16.00 | TWD 16.00 | 1.00K |
| 2026-06-01 | TWD 16.00 | 0.00% | TWD 16.00 | TWD 16.00 | TWD 16.00 | 0 |
| 2026-05-29 | TWD 16.00 | 0.00% | TWD 16.00 | TWD 16.00 | TWD 16.00 | 0 |
| 2026-05-28 | TWD 16.00 | -4.19% | TWD 16.80 | TWD 16.80 | TWD 16.00 | 2.38K |
| 2026-05-27 | TWD 16.70 | +0.60% | TWD 16.60 | TWD 16.90 | TWD 16.60 | 6.00K |
| 2026-05-26 | TWD 16.60 | -2.35% | TWD 16.60 | TWD 16.60 | TWD 16.60 | 1.00K |