Formosa International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	284.00	286.50	280.00	283.00	229.36	607,269
2023-05-10	279.00	287.00	279.00	281.50	228.14	669,050
2023-05-09	283.00	287.50	275.00	280.00	226.93	1,761,090
2023-05-08	293.00	297.00	286.00	289.00	234.22	762,512
2023-05-05	289.50	298.00	289.00	292.50	237.06	1,527,540
2023-05-04	277.00	292.00	274.50	289.50	234.62	1,610,199
2023-05-03	278.50	279.00	275.00	276.50	224.09	338,016
2023-05-02	277.00	281.50	275.00	279.00	226.12	847,167
2023-04-28	273.00	279.00	270.00	275.50	223.28	1,038,206
2023-04-27	274.00	274.00	265.00	268.00	217.20	1,710,411
2023-04-26	280.00	282.00	270.00	273.00	221.25	1,610,150
2023-04-25	289.00	291.50	279.00	280.50	227.33	1,278,320
2023-04-24	285.50	294.00	285.50	288.00	233.41	962,308
2023-04-21	292.00	295.00	284.00	286.00	231.79	1,535,182
2023-04-20	309.50	315.00	292.00	293.00	237.46	3,664,510
2023-04-19	296.00	314.00	296.00	307.00	248.81	4,586,036
2023-04-18	292.00	303.50	290.50	294.00	238.27	2,311,191
2023-04-17	297.50	299.50	291.00	291.50	236.25	1,822,379
2023-04-14	284.50	300.50	282.50	295.00	239.08	3,859,090
2023-04-13	278.00	286.00	277.50	283.50	229.76	1,658,730
2023-04-12	277.00	279.00	276.00	278.00	225.30	336,052
2023-04-11	282.50	282.50	275.50	276.50	224.09	875,224
2023-04-10	278.50	281.50	278.00	280.00	226.93	787,500
2023-04-07	274.00	280.00	274.00	276.50	224.09	564,068
2023-04-06	280.50	282.00	273.50	273.50	221.66	782,310
2023-03-31	278.00	280.00	275.00	279.00	226.12	816,096
2023-03-30	280.00	282.00	275.00	278.00	225.30	1,165,100
2023-03-29	274.50	283.00	274.00	279.00	226.12	2,426,157
2023-03-28	272.50	277.50	270.50	272.00	220.44	1,154,458
2023-03-27	279.50	279.50	272.00	272.00	220.44	1,226,930
2023-03-24	279.00	281.00	274.00	279.00	226.12	1,040,330
2023-03-23	277.50	281.00	275.00	278.50	225.71	804,663
2023-03-22	277.00	282.00	276.50	277.50	224.90	1,125,040
2023-03-21	284.00	287.50	274.50	274.50	222.47	3,052,180
2023-03-20	274.50	286.00	270.50	281.00	227.74	3,195,405
2023-03-17	264.50	275.00	261.50	272.00	220.44	2,006,120
2023-03-16	268.00	270.50	259.50	261.00	211.53	2,279,704
2023-03-15	273.00	274.50	266.50	270.50	219.23	1,978,397
2023-03-14	272.00	279.00	270.00	270.00	218.82	2,333,684
2023-03-13	273.50	277.00	268.00	269.50	218.42	2,669,341
2023-03-10	293.50	294.50	278.00	281.00	227.74	2,734,535
2023-03-09	292.00	294.00	288.00	290.00	235.03	1,135,321
2023-03-08	300.00	303.00	288.00	292.50	237.06	2,525,567
2023-03-07	301.00	307.50	296.50	298.50	241.92	1,925,635
2023-03-06	308.50	308.50	300.50	303.00	245.57	2,143,819
2023-03-03	320.00	324.50	306.50	309.00	250.43	3,523,797
2023-03-02	318.00	338.50	315.50	318.50	258.13	6,673,119
2023-03-01	308.00	315.00	301.00	314.00	254.48	2,787,199
2023-02-24	307.00	314.00	301.00	312.50	253.27	4,350,362
2023-02-23	303.50	315.00	296.50	309.00	250.43	15,402,990
2023-02-22	265.00	294.50	264.50	294.50	238.68	7,735,265
2023-02-21	275.00	277.00	266.00	268.00	217.20	1,875,811
2023-02-20	280.50	290.50	270.50	274.00	222.06	5,075,087
2023-02-17	272.00	290.00	264.00	283.00	229.36	6,900,896
2023-02-16	265.00	285.00	263.50	269.50	218.42	5,708,455
2023-02-15	261.50	272.00	258.50	263.50	213.55	3,530,481
2023-02-14	255.00	262.50	253.50	258.50	209.50	1,578,320
2023-02-13	259.00	262.00	251.50	252.00	204.23	1,031,537
2023-02-10	261.50	266.50	257.50	258.00	209.10	842,904
2023-02-09	268.00	273.00	257.50	259.50	210.31	1,459,570

← NewerPage 15 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.