Formosa International Hotels Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	211.00	214.00	211.00	212.50	177.44	326,300
2024-01-25	210.50	212.50	210.50	210.50	175.77	169,467
2024-01-24	210.50	213.00	210.00	212.00	177.03	303,070
2024-01-23	210.00	210.50	208.50	210.00	175.36	176,177
2024-01-22	210.50	210.50	207.50	208.00	173.69	244,375
2024-01-19	208.50	209.50	207.00	208.00	173.69	154,534
2024-01-18	205.50	209.00	205.50	208.50	174.10	330,171
2024-01-17	207.50	208.50	203.50	205.00	171.18	904,509
2024-01-16	218.50	218.50	208.50	209.00	174.52	1,340,600
2024-01-15	219.50	220.00	217.50	218.50	182.45	750,378
2024-01-12	222.00	225.00	221.00	223.00	186.21	418,122
2024-01-11	219.50	222.50	219.50	222.00	185.38	268,281
2024-01-10	225.00	225.00	220.00	220.50	184.12	369,090
2024-01-09	227.00	227.00	222.00	223.50	186.63	336,745
2024-01-08	219.50	225.50	219.50	224.50	187.46	931,673
2024-01-05	217.00	219.50	217.00	219.50	183.29	138,059
2024-01-04	222.00	222.00	217.00	217.00	181.20	335,640
2024-01-03	223.00	225.50	220.50	220.50	184.12	538,040
2024-01-02	221.00	222.50	220.00	222.50	185.79	383,185
2023-12-29	219.50	226.00	219.50	221.50	184.96	782,670
2023-12-28	221.50	221.50	218.50	218.50	182.45	263,811
2023-12-27	217.50	222.50	217.50	221.50	184.96	566,790
2023-12-26	216.50	217.50	216.00	217.50	181.62	133,057
2023-12-25	216.50	217.50	215.50	217.00	181.20	142,068
2023-12-22	216.50	218.50	214.50	216.50	180.78	149,499
2023-12-21	218.00	218.50	215.50	216.50	180.78	197,401
2023-12-20	215.50	219.00	215.50	218.50	182.45	296,122
2023-12-19	217.50	217.50	214.00	214.50	179.11	420,581
2023-12-18	217.50	220.00	216.00	217.00	181.20	243,897
2023-12-15	219.00	219.00	217.00	217.50	181.62	405,257
2023-12-14	221.00	222.50	219.00	219.00	182.87	380,200
2023-12-13	219.50	223.50	219.50	220.00	183.71	317,130
2023-12-12	221.00	222.00	218.50	219.00	182.87	163,204
2023-12-11	221.00	221.50	218.00	221.00	184.54	139,087
2023-12-08	223.00	223.00	219.00	219.50	183.29	306,470
2023-12-07	223.00	223.00	220.00	222.50	185.79	289,073
2023-12-06	220.50	223.00	220.50	221.50	184.96	199,341
2023-12-05	221.00	222.00	219.50	221.00	184.54	253,417
2023-12-04	220.00	222.00	219.00	222.00	185.38	299,621
2023-12-01	218.50	221.00	217.00	219.00	182.87	289,510
2023-11-30	218.00	220.00	217.00	219.50	183.29	426,149
2023-11-29	217.00	220.50	216.50	219.00	182.87	371,120
2023-11-28	217.00	219.00	214.50	216.50	180.78	1,106,140
2023-11-27	223.00	226.00	216.00	216.50	180.78	1,080,737
2023-11-24	229.00	230.00	221.00	221.00	184.54	1,551,741
2023-11-23	232.00	236.00	229.50	231.50	193.31	959,122
2023-11-22	233.00	236.00	231.00	231.50	193.31	948,220
2023-11-21	231.00	233.00	228.00	231.00	192.89	801,905
2023-11-20	232.00	235.50	230.00	230.00	192.06	2,083,279
2023-11-17	229.50	247.50	228.50	245.00	204.58	4,229,588
2023-11-16	224.00	233.50	223.00	231.50	193.31	2,861,656
2023-11-15	216.00	222.00	215.50	220.00	183.71	719,570
2023-11-14	215.00	216.50	214.00	215.00	179.53	292,163
2023-11-13	215.00	216.50	214.00	215.50	179.95	344,057
2023-11-10	215.00	218.00	215.00	215.00	179.53	404,059
2023-11-09	216.50	217.50	214.50	215.00	179.53	281,500
2023-11-08	214.00	217.00	212.50	216.50	180.78	380,150
2023-11-07	217.00	221.00	213.50	213.50	178.28	1,087,665
2023-11-06	212.50	216.50	212.00	215.00	179.53	771,243
2023-11-03	210.50	212.50	207.50	209.50	174.94	499,475

← NewerPage 12 of 21 · 1,216 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.