Formosa International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	182.00	184.00	180.00	181.50	147.10	245,110
2022-11-02	181.00	184.00	181.00	183.00	148.31	340,200
2022-11-01	178.50	181.00	178.00	180.00	145.88	249,076
2022-10-31	175.50	179.50	175.50	179.00	145.07	357,224
2022-10-28	175.00	175.50	173.50	173.50	140.61	220,369
2022-10-27	173.00	175.50	173.00	175.00	141.83	203,045
2022-10-26	174.50	175.50	170.00	172.00	139.40	586,391
2022-10-25	178.00	179.00	173.00	174.00	141.02	602,288
2022-10-24	182.00	183.00	177.00	178.00	144.26	504,308
2022-10-21	182.50	182.50	179.00	181.50	147.10	461,034
2022-10-20	178.00	182.50	176.00	182.50	147.91	848,649
2022-10-19	186.50	188.00	177.50	179.00	145.07	1,439,531
2022-10-18	191.00	191.00	185.50	185.50	150.34	517,398
2022-10-17	193.00	193.00	186.50	189.00	153.17	953,104
2022-10-14	189.50	196.00	186.50	195.00	158.04	1,908,737
2022-10-13	193.00	193.50	179.00	186.00	150.74	3,023,248
2022-10-12	191.00	193.00	188.50	190.50	154.39	886,270
2022-10-11	188.50	192.00	185.50	192.00	155.61	1,196,395
2022-10-07	192.00	201.00	192.00	192.00	155.61	3,511,656
2022-10-06	188.00	193.00	187.00	192.00	155.61	1,123,363
2022-10-05	190.00	191.00	187.00	187.00	151.55	673,290
2022-10-04	186.50	190.50	184.00	189.00	153.17	1,114,314
2022-10-03	188.00	192.50	184.00	185.00	149.93	1,746,480
2022-09-30	193.00	199.00	187.00	191.50	155.20	4,096,520
2022-09-29	189.00	198.50	188.50	195.50	158.44	3,305,198
2022-09-28	188.00	192.50	183.00	184.00	149.12	1,413,746
2022-09-27	193.50	193.50	181.50	189.50	153.58	2,955,413
2022-09-26	190.00	193.50	186.50	193.00	156.42	2,038,891
2022-09-23	192.50	195.00	188.00	194.00	157.23	2,982,530
2022-09-22	183.50	196.50	181.50	190.50	154.39	5,505,795
2022-09-21	186.50	186.50	179.50	179.50	145.48	1,643,439
2022-09-20	179.00	184.50	176.00	183.50	148.72	2,871,810
2022-09-19	172.50	174.00	171.50	171.50	138.99	173,275
2022-09-16	170.50	174.00	170.00	173.50	140.61	265,650
2022-09-15	173.00	173.50	170.50	170.50	138.18	270,022
2022-09-14	170.50	172.50	170.50	171.50	138.99	220,176
2022-09-13	174.00	174.50	172.50	172.50	139.80	201,065
2022-09-12	174.00	174.50	172.00	174.00	141.02	332,080
2022-09-08	173.00	175.00	171.50	173.50	140.61	494,278
2022-09-07	172.50	172.50	169.50	170.50	138.18	251,000
2022-09-06	172.00	175.50	172.00	172.00	139.40	422,316
2022-09-05	172.50	172.50	170.50	171.00	138.59	133,168
2022-09-02	174.00	174.50	172.00	172.00	139.40	167,447
2022-09-01	172.50	174.00	171.00	173.50	140.61	348,045
2022-08-31	171.00	174.50	171.00	174.00	141.02	438,127
2022-08-30	170.00	171.50	169.50	170.50	138.18	249,000
2022-08-29	170.50	175.00	169.50	169.50	137.37	831,204
2022-08-26	167.50	175.50	167.50	174.00	141.02	1,191,219
2022-08-25	167.00	168.00	166.50	167.00	135.34	165,275
2022-08-24	166.50	167.00	165.50	166.50	134.94	107,286
2022-08-23	167.00	167.00	165.50	166.00	134.53	86,000
2022-08-22	166.50	167.00	166.00	166.50	134.94	77,000
2022-08-19	166.00	166.50	164.50	166.50	134.94	188,372
2022-08-18	166.50	166.50	164.50	166.00	134.53	166,700
2022-08-17	166.50	168.50	166.00	166.50	134.94	238,050
2022-08-16	167.50	168.00	165.50	166.50	134.94	170,002
2022-08-15	165.00	168.00	164.50	167.50	135.75	347,179
2022-08-12	167.00	167.50	164.00	164.50	133.32	423,188
2022-08-11	165.00	167.00	163.00	167.00	135.34	451,465
2022-08-10	163.00	163.50	162.00	163.00	132.10	217,015

← NewerPage 17 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.