Formosa International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	265.50	268.50	262.50	267.50	216.79	1,048,079
2023-02-07	262.50	266.50	261.00	265.50	215.17	1,035,208
2023-02-06	254.00	267.50	253.50	262.50	212.74	2,090,351
2023-02-03	254.50	258.00	253.00	253.50	205.45	656,190
2023-02-02	256.50	258.00	252.50	253.50	205.45	759,744
2023-02-01	253.50	260.00	253.00	258.50	209.50	1,736,891
2023-01-31	248.50	253.50	245.50	251.00	203.42	904,641
2023-01-30	260.00	262.50	249.00	250.50	203.02	1,407,531
2023-01-17	250.50	257.00	250.00	255.00	206.66	1,394,022
2023-01-16	254.50	254.50	246.00	251.50	203.83	1,367,926
2023-01-13	248.00	256.00	245.00	250.50	203.02	2,345,653
2023-01-12	241.00	248.00	240.50	245.50	198.97	2,381,530
2023-01-11	240.00	243.50	237.00	237.50	192.48	903,617
2023-01-10	240.00	247.00	238.00	240.00	194.51	885,300
2023-01-09	235.50	244.00	235.00	243.00	196.94	1,406,310
2023-01-06	240.50	241.00	232.50	233.00	188.83	1,074,747
2023-01-05	241.00	245.50	238.00	239.50	194.10	1,742,428
2023-01-04	244.00	248.50	238.50	241.00	195.32	1,806,168
2023-01-03	251.50	257.00	242.00	243.50	197.34	2,255,627
2022-12-30	255.00	262.00	251.00	257.50	208.69	1,698,368
2022-12-29	269.50	269.50	249.00	255.00	206.66	4,914,620
2022-12-28	257.00	273.50	257.00	272.50	220.85	4,868,854
2022-12-27	264.00	278.00	256.50	256.50	207.88	2,924,360
2022-12-26	257.00	264.00	255.50	259.00	209.91	1,323,165
2022-12-23	255.50	258.00	251.00	256.00	207.47	344,535
2022-12-22	257.00	258.00	252.50	255.00	206.66	547,550
2022-12-21	250.50	259.50	250.50	253.00	205.04	1,259,370
2022-12-20	262.00	265.50	250.00	250.50	203.02	1,960,144
2022-12-19	252.50	260.00	252.50	258.00	209.10	832,486
2022-12-16	253.50	258.50	252.00	252.50	204.64	873,275
2022-12-15	254.50	262.00	253.00	256.50	207.88	1,389,363
2022-12-14	252.00	261.00	252.00	252.50	204.64	969,672
2022-12-13	256.50	261.00	250.00	250.50	203.02	1,258,081
2022-12-12	257.00	263.50	250.00	252.50	204.64	1,885,734
2022-12-09	256.00	258.50	250.50	257.50	208.69	1,526,517
2022-12-08	248.00	255.00	245.50	255.00	206.66	1,371,256
2022-12-07	252.00	252.00	245.00	250.00	202.61	1,679,844
2022-12-06	258.00	258.00	248.00	254.00	205.85	1,764,547
2022-12-05	257.00	259.00	253.00	254.50	206.26	2,017,775
2022-12-02	253.00	261.00	252.50	260.00	210.72	3,327,910
2022-12-01	244.00	260.00	240.50	255.00	206.66	9,280,877
2022-11-30	218.50	236.50	217.50	236.50	191.67	3,449,818
2022-11-29	212.50	222.00	212.00	215.00	174.25	3,215,325
2022-11-28	203.50	214.00	200.50	212.50	172.22	2,123,129
2022-11-25	196.00	202.00	196.00	199.50	161.68	1,368,761
2022-11-24	195.00	198.50	194.00	196.50	159.25	754,840
2022-11-23	195.00	195.50	192.50	195.00	158.04	331,612
2022-11-22	193.50	197.00	192.00	194.50	157.63	618,100
2022-11-21	190.00	197.00	189.50	192.00	155.61	806,250
2022-11-18	193.50	197.00	189.00	190.00	153.99	884,600
2022-11-17	185.00	196.50	184.00	193.50	156.82	1,552,950
2022-11-16	190.00	190.00	184.50	185.00	149.93	539,314
2022-11-15	186.00	190.50	183.50	189.50	153.58	962,274
2022-11-14	183.50	187.00	183.00	185.50	150.34	376,221
2022-11-11	186.50	186.50	182.50	183.00	148.31	345,205
2022-11-10	187.00	188.50	183.00	183.00	148.31	711,464
2022-11-09	188.00	188.00	183.50	185.00	149.93	616,429
2022-11-08	190.00	190.00	185.00	186.00	150.74	426,090
2022-11-07	185.00	188.50	185.00	188.00	152.36	422,220
2022-11-04	182.00	185.50	182.00	185.00	149.93	397,506

← NewerPage 16 of 21 · 1,221 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.