Formosa International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	244.50	247.50	242.50	243.00	202.91	358,018
2023-08-07	248.00	248.50	242.50	244.50	204.16	403,281
2023-08-04	246.00	251.00	245.50	247.50	206.67	316,275
2023-08-02	251.00	253.00	245.50	245.50	205.00	586,808
2023-08-01	249.50	254.00	248.50	250.50	209.17	409,203
2023-07-31	252.00	252.50	247.00	248.00	207.09	663,116
2023-07-28	252.00	256.00	249.50	252.00	210.43	718,431
2023-07-27	253.00	253.00	248.50	252.00	210.43	615,190
2023-07-26	248.50	252.00	245.00	248.50	207.50	864,492
2023-07-25	253.00	253.00	246.00	249.00	207.92	956,314
2023-07-24	255.00	255.00	251.50	252.00	210.43	299,547
2023-07-21	258.00	263.00	254.00	254.50	212.51	717,303
2023-07-20	252.00	259.00	252.00	258.00	215.44	609,895
2023-07-19	259.00	260.00	251.00	251.50	210.01	1,007,632
2023-07-18	258.00	260.50	255.50	258.00	215.44	953,313
2023-07-17	256.00	261.50	250.50	257.00	214.60	1,063,350
2023-07-14	256.50	258.00	252.00	254.00	212.10	1,560,587
2023-07-13	257.00	261.00	254.50	254.50	212.51	1,186,810
2023-07-12	264.50	265.00	255.00	257.50	215.02	1,184,300
2023-07-11	261.00	264.50	260.00	263.00	219.61	839,475
2023-07-10	260.50	261.50	256.50	258.50	215.85	502,270
2023-07-07	268.00	268.00	260.50	260.50	217.52	1,065,537
2023-07-06	261.50	267.50	260.50	265.50	221.70	1,477,267
2023-07-05	256.00	262.00	255.00	259.50	216.69	1,014,484
2023-07-04	262.50	262.50	253.50	255.50	213.35	1,905,358
2023-07-03	261.00	262.00	256.00	261.00	217.94	968,717
2023-06-30	265.50	267.00	258.50	259.50	216.69	1,496,120
2023-06-29	262.00	264.50	260.00	264.00	220.45	1,033,683
2023-06-28	264.00	265.50	257.00	262.00	218.78	2,636,712
2023-06-27	273.00	274.00	260.00	261.00	217.94	3,141,498
2023-06-26	285.50	286.00	270.00	272.50	227.55	3,051,852
2023-06-21	295.50	300.00	285.00	285.00	237.98	4,214,921
2023-06-20	299.00	305.50	295.00	295.00	246.33	3,035,715
2023-06-19	307.00	313.00	302.00	306.00	248.00	3,531,313
2023-06-16	303.50	310.50	300.00	303.50	245.97	3,433,548
2023-06-15	299.00	299.00	292.00	295.00	239.08	1,607,163
2023-06-14	301.00	303.50	296.50	298.50	241.92	1,472,279
2023-06-13	299.00	302.00	295.50	298.00	241.51	1,553,293
2023-06-12	308.00	308.00	296.50	298.50	241.92	1,870,137
2023-06-09	327.50	332.00	303.00	308.00	249.62	3,739,088
2023-06-08	327.00	334.50	320.50	324.00	262.59	4,435,201
2023-06-07	308.00	327.50	308.00	324.00	262.59	4,829,974
2023-06-06	304.50	320.00	304.50	305.00	247.19	4,899,490
2023-06-05	294.50	304.00	293.00	302.00	244.76	2,277,469
2023-06-02	288.50	294.50	288.50	292.00	236.65	1,349,178
2023-06-01	288.00	292.50	287.00	287.50	233.00	1,040,928
2023-05-31	281.00	290.00	280.50	286.50	232.19	1,160,349
2023-05-30	288.00	289.50	280.00	281.00	227.74	1,036,116
2023-05-29	290.00	290.00	286.00	288.00	233.41	603,562
2023-05-26	289.00	289.00	284.00	285.50	231.38	788,100
2023-05-25	295.00	295.00	282.50	287.50	233.00	1,701,458
2023-05-24	287.50	295.00	286.50	294.00	238.27	2,384,431
2023-05-23	282.50	294.50	279.00	287.50	233.00	2,453,855
2023-05-22	285.00	286.00	278.50	281.50	228.14	890,284
2023-05-19	279.50	298.50	276.00	282.50	228.95	3,155,166
2023-05-18	279.00	280.50	274.50	279.50	226.52	664,400
2023-05-17	278.00	280.00	272.50	277.00	224.49	1,176,451
2023-05-16	280.00	282.00	276.00	276.00	223.68	665,431
2023-05-15	282.50	284.50	276.00	277.00	224.49	513,162
2023-05-12	283.50	285.50	277.00	283.50	229.76	612,375

← NewerPage 14 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.