Formosa International Hotels Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 178.00 | 178.00 | 176.50 | 177.50 | 177.50 | 84,869 |
| 2026-10-16 | 178.50 | 178.50 | 177.00 | 178.00 | 178.00 | 113,362 |
| 2026-10-15 | 176.50 | 179.00 | 176.50 | 178.50 | 178.50 | 340,347 |
| 2026-10-14 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | 92,015 |
| 2026-10-13 | 175.50 | 176.50 | 175.00 | 176.00 | 176.00 | 129,002 |
| 2026-10-12 | 175.50 | 177.50 | 175.50 | 176.50 | 176.50 | 107,000 |
| 2026-10-08 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 117,753 |
| 2026-10-07 | 174.50 | 175.50 | 174.50 | 175.00 | 175.00 | 68,040 |
| 2026-10-06 | 174.50 | 175.00 | 174.50 | 174.50 | 174.50 | 73,430 |
| 2026-10-05 | 175.00 | 175.50 | 174.50 | 174.50 | 174.50 | 86,341 |
| 2026-10-02 | 175.50 | 176.00 | 175.00 | 175.00 | 175.00 | 92,500 |
| 2026-10-01 | 175.50 | 176.00 | 175.00 | 176.00 | 176.00 | 76,131 |
| 2026-09-30 | 175.50 | 176.00 | 175.00 | 175.50 | 175.50 | 84,248 |
| 2026-09-29 | 176.50 | 176.50 | 175.00 | 175.00 | 175.00 | 154,117 |
| 2026-09-24 | 177.00 | 177.50 | 176.50 | 176.50 | 176.50 | 84,020 |
| 2026-09-23 | 177.50 | 178.00 | 177.00 | 177.50 | 177.50 | 53,000 |
| 2026-09-22 | 177.50 | 178.50 | 177.50 | 178.00 | 178.00 | 151,046 |
| 2026-09-21 | 176.50 | 178.50 | 176.50 | 177.50 | 177.50 | 74,026 |
| 2026-09-18 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | 168,303 |
| 2026-09-17 | 177.00 | 177.50 | 176.50 | 177.00 | 177.00 | 47,340 |
| 2026-09-16 | 178.00 | 178.00 | 176.50 | 177.00 | 177.00 | 85,180 |
| 2026-09-15 | 177.50 | 177.50 | 177.00 | 177.50 | 177.50 | 61,020 |
| 2026-09-14 | 177.50 | 178.00 | 177.00 | 177.50 | 177.50 | 72,000 |
| 2026-09-11 | 177.50 | 178.50 | 177.50 | 177.50 | 177.50 | 93,016 |
| 2026-09-10 | 178.00 | 178.00 | 177.50 | 177.50 | 177.50 | 64,100 |
| 2026-09-09 | 177.50 | 178.00 | 177.00 | 178.00 | 178.00 | 84,023 |
| 2026-09-08 | 178.00 | 178.50 | 177.50 | 178.00 | 178.00 | 117,586 |
| 2026-09-07 | 180.00 | 180.00 | 177.50 | 179.00 | 179.00 | 102,017 |
| 2026-09-04 | 178.50 | 179.50 | 177.50 | 179.00 | 179.00 | 96,019 |
| 2026-09-03 | 179.50 | 179.50 | 177.50 | 178.50 | 178.50 | 78,001 |
| 2026-09-02 | 178.00 | 179.50 | 178.00 | 179.00 | 179.00 | 46,300 |
| 2026-09-01 | 179.00 | 179.00 | 178.00 | 179.00 | 179.00 | 101,031 |
| 2026-08-31 | 180.00 | 180.00 | 176.50 | 177.00 | 177.00 | 385,111 |
| 2026-08-28 | 180.50 | 180.50 | 179.00 | 179.50 | 179.50 | 122,007 |
| 2026-08-27 | 180.50 | 181.00 | 180.00 | 181.00 | 181.00 | 46,058 |
| 2026-08-26 | 180.50 | 181.00 | 180.00 | 181.00 | 181.00 | 81,261 |
| 2026-08-25 | 180.00 | 181.00 | 180.00 | 180.50 | 180.50 | 75,228 |
| 2026-08-24 | 182.50 | 183.50 | 180.00 | 180.50 | 180.50 | 110,050 |
| 2026-08-21 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 485,708 |
| 2026-08-20 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 65,077 |
| 2026-08-19 | 178.00 | 179.50 | 177.50 | 178.50 | 178.50 | 90,030 |
| 2026-08-18 | 178.00 | 178.50 | 177.50 | 178.00 | 178.00 | 68,023 |
| 2026-08-17 | 177.50 | 178.50 | 177.50 | 177.50 | 177.50 | 62,104 |
| 2026-08-14 | 178.50 | 179.00 | 177.50 | 177.50 | 177.50 | 80,067 |
| 2026-08-13 | 178.50 | 179.00 | 178.00 | 178.00 | 178.00 | 110,904 |
| 2026-08-12 | 179.50 | 179.50 | 178.00 | 179.00 | 179.00 | 141,240 |
| 2026-08-11 | 181.00 | 182.00 | 179.50 | 180.00 | 180.00 | 222,070 |
| 2026-08-10 | 181.00 | 181.00 | 179.50 | 180.00 | 180.00 | 123,146 |
| 2026-08-07 | 177.50 | 180.00 | 177.50 | 179.50 | 179.50 | 171,127 |
| 2026-08-06 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | 64,121 |
| 2026-08-05 | 176.50 | 177.50 | 176.00 | 176.00 | 176.00 | 182,104 |
| 2026-08-04 | 177.50 | 177.50 | 175.00 | 176.00 | 176.00 | 304,141 |
| 2026-08-03 | 178.00 | 179.50 | 177.50 | 179.00 | 179.00 | 168,015 |
| 2026-07-31 | 181.50 | 181.50 | 177.50 | 178.00 | 178.00 | 512,934 |
| 2026-07-30 | 180.00 | 181.50 | 179.50 | 180.50 | 180.50 | 501,031 |
| 2026-07-29 | 180.00 | 180.50 | 177.50 | 180.00 | 180.00 | 285,496 |
| 2026-07-28 | 179.00 | 180.00 | 178.50 | 179.50 | 179.50 | 170,165 |
| 2026-07-27 | 179.00 | 181.00 | 179.00 | 179.50 | 179.50 | 154,003 |
| 2026-07-24 | 177.50 | 179.00 | 177.50 | 179.00 | 179.00 | 75,081 |
| 2026-07-23 | 179.00 | 179.00 | 176.50 | 178.00 | 178.00 | 300,600 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 10.7496 TWD |
| 2025-04-17 | 14.3612 TWD |
| 2024-06-20 | 11.3821 TWD |
| 2023-06-20 | 9.0073 TWD |
| 2022-06-16 | 12.3925 TWD |
| 2021-09-23 | 4.3891 TWD |
| 2020-07-16 | 3.9206 TWD |
| 2019-09-11 | 6.1248 TWD |
| 2019-07-18 | 11.0180 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.