Formosa International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	210.50	212.50	207.50	209.50	174.94	499,475
2023-11-02	209.50	212.50	206.50	209.50	174.94	722,335
2023-11-01	203.50	210.00	203.50	210.00	175.36	913,506
2023-10-31	200.50	204.00	200.50	202.00	168.68	555,064
2023-10-30	197.00	201.00	197.00	199.50	166.59	365,672
2023-10-27	197.50	199.50	196.00	196.00	163.67	278,665
2023-10-26	199.00	202.50	198.00	198.50	165.75	404,031
2023-10-25	196.00	200.00	196.00	199.50	166.59	345,302
2023-10-24	194.50	196.50	194.00	196.00	163.67	260,116
2023-10-23	189.00	197.00	189.00	194.50	162.41	520,409
2023-10-20	191.00	191.50	188.00	190.00	158.66	778,474
2023-10-19	199.50	199.50	192.00	193.00	161.16	1,329,820
2023-10-18	202.00	202.50	199.00	202.50	169.09	734,001
2023-10-17	202.00	203.50	201.00	203.00	169.51	279,613
2023-10-16	203.00	204.00	200.00	201.00	167.84	427,170
2023-10-13	206.50	210.50	202.50	203.00	169.51	710,983
2023-10-12	204.50	210.00	204.50	206.50	172.43	579,916
2023-10-11	213.00	213.00	203.50	203.50	169.93	915,471
2023-10-06	211.00	214.00	211.00	213.00	177.86	219,300
2023-10-05	210.00	212.50	210.00	210.50	175.77	395,200
2023-10-04	212.50	213.00	210.50	211.00	176.19	232,701
2023-10-03	214.00	215.50	213.50	213.50	178.28	163,192
2023-10-02	215.00	215.50	213.00	214.00	178.70	156,500
2023-09-28	213.00	216.50	212.50	214.00	178.70	260,553
2023-09-27	211.50	213.50	211.00	211.00	176.19	116,313
2023-09-26	213.00	213.50	211.50	211.50	176.61	122,110
2023-09-25	213.00	213.50	210.50	212.50	177.44	100,109
2023-09-22	209.50	212.00	208.00	211.50	176.61	310,510
2023-09-21	215.00	215.00	210.00	210.00	175.36	429,561
2023-09-20	213.50	215.00	212.50	215.00	179.53	319,087
2023-09-19	218.50	218.50	213.50	214.00	178.70	458,356
2023-09-18	217.00	220.00	217.00	217.00	181.20	127,195
2023-09-15	219.50	220.50	217.50	217.50	181.62	196,760
2023-09-14	218.50	220.00	217.00	219.50	183.29	285,300
2023-09-13	217.50	219.50	215.00	218.00	182.04	359,550
2023-09-12	218.00	219.50	216.00	216.00	180.37	350,000
2023-09-11	222.00	223.00	218.00	218.00	182.04	273,502
2023-09-08	221.50	221.50	218.00	221.50	184.96	392,308
2023-09-07	222.50	222.50	220.00	220.50	184.12	439,200
2023-09-06	222.50	225.00	221.50	221.50	184.96	298,301
2023-09-05	223.50	225.00	222.00	222.50	185.79	331,260
2023-09-04	226.00	226.00	222.50	223.50	186.63	490,340
2023-09-01	226.50	229.50	226.00	226.50	189.13	274,198
2023-08-31	226.50	228.00	225.00	225.00	187.88	190,500
2023-08-30	225.00	228.00	225.00	227.50	189.97	202,107
2023-08-29	223.50	226.00	222.50	224.50	187.46	216,200
2023-08-28	229.00	230.00	223.00	223.50	186.63	649,295
2023-08-25	230.00	235.00	228.50	228.50	190.80	1,710,377
2023-08-24	223.50	224.00	221.00	223.00	186.21	609,100
2023-08-23	223.50	225.00	221.00	223.00	186.21	575,104
2023-08-22	226.50	227.00	220.50	221.50	184.96	943,152
2023-08-21	225.50	226.50	222.00	226.50	189.13	808,242
2023-08-18	230.50	231.50	224.50	225.00	187.88	595,416
2023-08-17	226.50	231.50	222.00	231.00	192.89	1,269,964
2023-08-16	230.50	230.50	225.50	228.00	190.39	1,435,039
2023-08-15	233.50	236.00	229.50	233.50	194.98	1,279,149
2023-08-14	242.50	242.50	229.50	233.00	194.56	1,055,655
2023-08-11	240.00	245.00	238.00	242.50	202.49	425,222
2023-08-10	240.50	243.00	235.50	241.00	201.24	582,172
2023-08-09	243.50	244.50	240.00	240.50	200.82	403,323

← NewerPage 13 of 21 · 1,217 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.