Formosa International Hotels Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 211.50 | 212.00 | 210.50 | 210.50 | 185.16 | 115,489 |
| 2024-07-31 | 212.00 | 212.00 | 209.50 | 211.50 | 186.04 | 139,193 |
| 2024-07-30 | 211.00 | 211.00 | 207.50 | 211.00 | 185.60 | 224,008 |
| 2024-07-29 | 208.50 | 211.00 | 208.00 | 209.50 | 184.28 | 235,157 |
| 2024-07-26 | 208.00 | 210.50 | 203.50 | 208.50 | 183.40 | 416,653 |
| 2024-07-23 | 201.00 | 212.00 | 201.00 | 210.00 | 184.72 | 576,206 |
| 2024-07-22 | 207.00 | 207.00 | 200.00 | 202.50 | 178.12 | 480,759 |
| 2024-07-19 | 210.50 | 210.50 | 206.00 | 207.00 | 182.08 | 437,112 |
| 2024-07-18 | 215.00 | 215.00 | 210.50 | 211.50 | 186.04 | 349,039 |
| 2024-07-17 | 211.50 | 214.00 | 211.00 | 213.00 | 187.36 | 275,551 |
| 2024-07-16 | 211.50 | 211.50 | 210.00 | 210.00 | 184.72 | 91,015 |
| 2024-07-15 | 212.00 | 212.00 | 210.00 | 210.50 | 185.16 | 133,236 |
| 2024-07-12 | 210.00 | 211.50 | 209.50 | 210.50 | 185.16 | 167,122 |
| 2024-07-11 | 210.50 | 211.00 | 209.00 | 209.50 | 184.28 | 119,237 |
| 2024-07-10 | 209.50 | 211.50 | 209.00 | 210.00 | 184.72 | 217,235 |
| 2024-07-09 | 208.50 | 209.00 | 207.00 | 208.50 | 183.40 | 214,920 |
| 2024-07-08 | 210.00 | 211.50 | 208.00 | 208.00 | 182.96 | 221,283 |
| 2024-07-05 | 211.50 | 211.50 | 209.00 | 209.50 | 184.28 | 219,050 |
| 2024-07-04 | 212.50 | 212.50 | 210.00 | 210.50 | 185.16 | 163,000 |
| 2024-07-03 | 211.00 | 211.00 | 209.00 | 210.00 | 184.72 | 180,097 |
| 2024-07-02 | 210.00 | 210.00 | 208.00 | 209.00 | 183.84 | 200,259 |
| 2024-07-01 | 209.50 | 210.00 | 208.50 | 210.00 | 184.72 | 176,100 |
| 2024-06-28 | 210.00 | 211.00 | 209.00 | 209.50 | 184.28 | 162,003 |
| 2024-06-27 | 209.00 | 210.00 | 208.00 | 209.00 | 183.84 | 294,414 |
| 2024-06-26 | 211.00 | 211.00 | 209.50 | 210.50 | 185.16 | 218,147 |
| 2024-06-25 | 212.00 | 212.00 | 209.50 | 211.00 | 185.60 | 337,455 |
| 2024-06-24 | 212.50 | 213.50 | 210.00 | 212.00 | 186.48 | 432,385 |
| 2024-06-21 | 213.00 | 214.50 | 212.00 | 212.00 | 186.48 | 786,415 |
| 2024-06-20 | 214.00 | 216.00 | 212.00 | 213.00 | 187.36 | 1,939,600 |
| 2024-06-19 | 228.00 | 228.00 | 224.50 | 224.50 | 187.46 | 1,336,959 |
| 2024-06-18 | 228.50 | 228.50 | 225.50 | 227.50 | 189.97 | 686,840 |
| 2024-06-17 | 225.50 | 227.50 | 225.00 | 225.00 | 187.88 | 465,195 |
| 2024-06-14 | 229.00 | 230.00 | 225.50 | 227.50 | 189.97 | 375,307 |
| 2024-06-13 | 227.00 | 230.00 | 227.00 | 229.00 | 191.22 | 829,457 |
| 2024-06-12 | 223.00 | 227.00 | 223.00 | 227.00 | 189.55 | 195,508 |
| 2024-06-11 | 223.00 | 226.50 | 222.00 | 222.50 | 185.79 | 749,010 |
| 2024-06-07 | 227.50 | 228.00 | 225.50 | 226.50 | 189.13 | 421,440 |
| 2024-06-06 | 225.00 | 228.50 | 223.50 | 227.50 | 189.97 | 1,138,085 |
| 2024-06-05 | 225.50 | 225.50 | 222.00 | 223.50 | 186.63 | 477,038 |
| 2024-06-04 | 222.50 | 225.00 | 221.50 | 223.50 | 186.63 | 581,008 |
| 2024-06-03 | 224.00 | 226.00 | 219.50 | 220.00 | 183.71 | 1,094,590 |
| 2024-05-31 | 226.00 | 229.50 | 221.50 | 221.50 | 184.96 | 1,421,285 |
| 2024-05-30 | 238.00 | 238.00 | 225.50 | 225.50 | 188.30 | 2,432,529 |
| 2024-05-29 | 247.50 | 252.00 | 240.00 | 240.00 | 200.41 | 1,648,517 |
| 2024-05-28 | 245.00 | 251.00 | 244.50 | 246.50 | 205.83 | 1,054,840 |
| 2024-05-27 | 242.50 | 244.00 | 240.00 | 243.50 | 203.33 | 472,400 |
| 2024-05-24 | 233.50 | 243.00 | 232.00 | 243.00 | 202.91 | 760,243 |
| 2024-05-23 | 240.00 | 242.00 | 235.50 | 236.00 | 197.07 | 858,890 |
| 2024-05-22 | 242.00 | 244.50 | 239.50 | 241.00 | 201.24 | 533,362 |
| 2024-05-21 | 243.00 | 246.50 | 240.00 | 244.00 | 203.75 | 1,005,549 |
| 2024-05-20 | 252.00 | 258.50 | 244.50 | 248.50 | 207.50 | 1,649,558 |
| 2024-05-17 | 255.50 | 257.00 | 250.00 | 252.00 | 210.43 | 814,536 |
| 2024-05-16 | 243.50 | 255.00 | 243.00 | 255.00 | 212.93 | 2,252,227 |
| 2024-05-15 | 240.50 | 243.50 | 239.50 | 242.00 | 202.08 | 428,898 |
| 2024-05-14 | 241.50 | 242.50 | 239.00 | 241.00 | 201.24 | 213,210 |
| 2024-05-13 | 242.50 | 242.50 | 238.00 | 240.00 | 200.41 | 613,807 |
| 2024-05-10 | 237.50 | 244.00 | 237.50 | 243.00 | 202.91 | 899,082 |
| 2024-05-09 | 242.00 | 244.00 | 237.00 | 237.00 | 197.90 | 393,964 |
| 2024-05-08 | 245.50 | 246.50 | 240.50 | 242.00 | 202.08 | 447,368 |
| 2024-05-07 | 244.50 | 252.00 | 243.00 | 245.00 | 204.58 | 1,992,431 |
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.