Formosa International Hotels Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 242.00 | 243.00 | 239.00 | 241.50 | 201.66 | 1,042,582 |
| 2024-05-03 | 240.00 | 241.50 | 236.00 | 238.00 | 198.74 | 473,610 |
| 2024-05-02 | 236.00 | 242.00 | 232.00 | 237.50 | 198.32 | 605,172 |
| 2024-04-30 | 237.00 | 240.50 | 232.00 | 235.50 | 196.65 | 888,252 |
| 2024-04-29 | 229.00 | 243.00 | 228.00 | 236.50 | 197.48 | 2,357,039 |
| 2024-04-26 | 221.50 | 225.50 | 221.50 | 224.00 | 187.05 | 219,003 |
| 2024-04-25 | 224.00 | 228.50 | 221.50 | 221.50 | 184.96 | 660,033 |
| 2024-04-24 | 219.50 | 221.50 | 216.50 | 220.50 | 184.12 | 256,419 |
| 2024-04-23 | 217.00 | 219.00 | 215.50 | 218.50 | 182.45 | 135,050 |
| 2024-04-22 | 216.50 | 217.00 | 214.50 | 215.00 | 179.53 | 111,132 |
| 2024-04-19 | 219.00 | 220.00 | 212.50 | 215.50 | 179.95 | 293,003 |
| 2024-04-18 | 219.00 | 220.00 | 217.50 | 218.50 | 182.45 | 60,041 |
| 2024-04-17 | 218.50 | 220.50 | 216.00 | 219.00 | 182.87 | 126,191 |
| 2024-04-16 | 220.50 | 220.50 | 215.00 | 216.00 | 180.37 | 317,300 |
| 2024-04-15 | 223.50 | 223.50 | 220.00 | 221.00 | 184.54 | 202,198 |
| 2024-04-12 | 226.50 | 227.00 | 220.00 | 220.00 | 183.71 | 278,100 |
| 2024-04-11 | 221.00 | 226.00 | 221.00 | 222.50 | 185.79 | 387,084 |
| 2024-04-10 | 222.00 | 223.00 | 220.50 | 221.00 | 184.54 | 148,210 |
| 2024-04-09 | 218.00 | 221.00 | 217.00 | 219.50 | 183.29 | 213,111 |
| 2024-04-08 | 217.00 | 219.50 | 213.00 | 218.00 | 182.04 | 489,999 |
| 2024-04-03 | 226.50 | 226.50 | 223.00 | 223.50 | 186.63 | 142,122 |
| 2024-04-02 | 227.50 | 228.00 | 225.00 | 226.50 | 189.13 | 233,345 |
| 2024-04-01 | 225.50 | 227.00 | 225.00 | 227.00 | 189.55 | 123,120 |
| 2024-03-29 | 227.00 | 227.00 | 222.00 | 225.00 | 187.88 | 149,000 |
| 2024-03-28 | 227.50 | 228.50 | 226.50 | 226.50 | 189.13 | 133,084 |
| 2024-03-27 | 223.50 | 228.00 | 223.50 | 227.50 | 189.97 | 211,457 |
| 2024-03-26 | 228.00 | 228.00 | 223.50 | 224.00 | 187.05 | 283,500 |
| 2024-03-25 | 228.00 | 229.00 | 227.00 | 228.00 | 190.39 | 201,234 |
| 2024-03-22 | 229.00 | 229.00 | 226.50 | 228.00 | 190.39 | 230,281 |
| 2024-03-21 | 228.50 | 228.50 | 225.50 | 227.00 | 189.55 | 296,250 |
| 2024-03-20 | 229.00 | 229.50 | 225.50 | 226.50 | 189.13 | 384,111 |
| 2024-03-19 | 224.50 | 229.50 | 224.50 | 227.50 | 189.97 | 716,576 |
| 2024-03-18 | 223.00 | 225.00 | 221.00 | 225.00 | 187.88 | 445,526 |
| 2024-03-15 | 223.00 | 225.00 | 221.50 | 222.50 | 185.79 | 656,388 |
| 2024-03-14 | 219.00 | 226.00 | 219.00 | 224.50 | 187.46 | 1,244,889 |
| 2024-03-13 | 218.50 | 221.00 | 217.00 | 219.00 | 182.87 | 568,521 |
| 2024-03-12 | 212.50 | 221.00 | 212.50 | 219.00 | 182.87 | 1,330,163 |
| 2024-03-11 | 207.00 | 210.00 | 207.00 | 209.00 | 174.52 | 243,312 |
| 2024-03-08 | 207.00 | 208.50 | 205.50 | 206.50 | 172.43 | 251,199 |
| 2024-03-07 | 207.50 | 207.50 | 206.00 | 206.00 | 172.02 | 174,458 |
| 2024-03-06 | 207.00 | 208.50 | 207.00 | 207.00 | 172.85 | 139,500 |
| 2024-03-05 | 206.00 | 208.50 | 206.00 | 206.50 | 172.43 | 121,566 |
| 2024-03-04 | 208.00 | 208.00 | 206.00 | 206.00 | 172.02 | 186,162 |
| 2024-03-01 | 208.50 | 208.50 | 207.00 | 208.00 | 173.69 | 115,200 |
| 2024-02-29 | 205.00 | 208.50 | 205.00 | 208.50 | 174.10 | 368,824 |
| 2024-02-27 | 206.00 | 207.50 | 204.50 | 205.00 | 171.18 | 230,598 |
| 2024-02-26 | 205.50 | 208.00 | 205.50 | 207.00 | 172.85 | 198,500 |
| 2024-02-23 | 207.00 | 208.00 | 204.50 | 205.50 | 171.60 | 446,091 |
| 2024-02-22 | 209.00 | 209.00 | 205.50 | 206.00 | 172.02 | 382,500 |
| 2024-02-21 | 210.00 | 210.50 | 208.00 | 208.00 | 173.69 | 183,605 |
| 2024-02-20 | 214.50 | 214.50 | 208.00 | 209.50 | 174.94 | 251,103 |
| 2024-02-19 | 210.00 | 214.00 | 210.00 | 213.50 | 178.28 | 260,275 |
| 2024-02-16 | 209.00 | 211.00 | 208.00 | 209.50 | 174.94 | 236,170 |
| 2024-02-15 | 212.50 | 212.50 | 203.00 | 207.50 | 173.27 | 815,725 |
| 2024-02-05 | 215.00 | 217.50 | 214.00 | 216.00 | 180.37 | 139,425 |
| 2024-02-02 | 215.50 | 217.50 | 214.00 | 215.00 | 179.53 | 340,229 |
| 2024-02-01 | 214.00 | 215.00 | 212.50 | 214.50 | 179.11 | 179,157 |
| 2024-01-31 | 212.50 | 214.00 | 212.50 | 213.00 | 177.86 | 102,060 |
| 2024-01-30 | 214.00 | 214.00 | 212.00 | 212.50 | 177.44 | 131,629 |
| 2024-01-29 | 213.50 | 215.00 | 212.00 | 213.50 | 178.28 | 151,566 |
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.