Formosa International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	165.00	166.00	163.00	164.00	132.91	455,215
2022-08-08	164.00	165.00	162.00	165.00	133.72	161,100
2022-08-05	164.00	166.50	163.00	165.50	134.13	315,239
2022-08-04	165.50	165.50	160.00	164.00	132.91	760,100
2022-08-03	167.50	169.00	165.50	166.00	134.53	558,515
2022-08-02	170.00	171.00	168.00	169.00	136.97	444,156
2022-08-01	171.00	173.00	170.50	171.50	138.99	155,134
2022-07-29	172.00	172.50	170.00	171.50	138.99	209,443
2022-07-28	171.00	171.50	169.00	171.00	138.59	334,125
2022-07-27	170.00	173.00	169.00	171.00	138.59	307,058
2022-07-26	175.00	177.00	171.00	171.50	138.99	776,200
2022-07-25	172.50	174.50	172.00	174.50	141.42	345,294
2022-07-22	174.00	175.50	172.00	172.00	139.40	488,025
2022-07-21	175.50	177.50	170.50	173.50	140.61	828,683
2022-07-20	180.50	181.00	174.50	175.00	141.83	1,394,472
2022-07-19	173.00	180.00	172.00	178.00	144.26	2,435,503
2022-07-18	166.50	174.50	165.50	172.50	139.80	1,933,561
2022-07-15	164.50	165.50	163.00	164.00	132.91	222,008
2022-07-14	163.50	164.50	162.00	164.00	132.91	203,500
2022-07-13	165.00	165.00	162.50	163.50	132.51	201,641
2022-07-12	163.00	163.00	160.00	162.50	131.70	304,141
2022-07-11	165.00	165.00	162.50	163.50	132.51	160,138
2022-07-08	165.00	166.00	163.00	163.50	132.51	266,232
2022-07-07	164.00	164.50	161.50	164.00	132.91	256,100
2022-07-06	166.00	166.00	162.00	163.00	132.10	384,499
2022-07-05	169.00	169.00	165.00	167.00	135.34	271,459
2022-07-04	164.00	168.00	162.50	166.50	134.94	551,639
2022-07-01	166.00	167.50	161.50	161.50	130.89	514,150
2022-06-30	172.00	172.00	166.00	166.00	134.53	696,800
2022-06-29	168.00	172.50	168.00	171.50	138.99	590,249
2022-06-28	168.00	170.00	165.50	170.00	137.78	572,427
2022-06-27	166.50	167.00	165.00	166.50	134.94	395,192
2022-06-24	161.50	165.00	160.00	164.50	133.32	722,030
2022-06-23	162.00	162.50	158.00	161.00	130.48	455,200
2022-06-22	162.00	163.00	158.50	160.00	129.67	443,500
2022-06-21	159.00	161.50	157.00	160.50	130.08	662,700
2022-06-20	163.50	164.00	158.00	158.00	128.05	544,337
2022-06-17	163.50	165.00	162.00	163.00	132.10	635,420
2022-06-16	163.50	168.50	163.50	165.50	134.13	1,213,139
2022-06-15	177.00	177.00	173.00	173.50	130.57	1,103,090
2022-06-14	174.00	176.00	173.00	175.00	131.70	835,400
2022-06-13	180.00	182.50	177.00	177.50	133.58	1,189,452
2022-06-10	177.50	183.00	177.50	181.00	136.21	1,070,320
2022-06-09	179.50	182.00	178.50	179.00	134.71	1,098,251
2022-06-08	179.50	180.50	177.50	178.50	134.33	538,573
2022-06-07	179.50	181.00	176.00	179.00	134.71	791,788
2022-06-06	179.50	181.50	177.50	177.50	133.58	909,175
2022-06-02	174.00	179.50	173.00	176.50	132.83	1,351,528
2022-06-01	171.00	174.50	171.00	173.00	130.19	344,871
2022-05-31	171.00	173.00	168.50	171.00	128.69	528,600
2022-05-30	166.50	173.50	166.00	171.00	128.69	832,578
2022-05-27	164.50	166.00	163.50	164.50	123.80	191,606
2022-05-26	166.50	166.50	163.00	163.00	122.67	236,000
2022-05-25	162.50	166.50	162.00	165.00	124.17	258,554
2022-05-24	163.50	163.50	161.50	161.50	121.54	165,000
2022-05-23	161.00	162.50	161.00	162.00	121.91	167,264
2022-05-20	162.00	163.00	161.00	161.00	121.16	133,100
2022-05-19	161.00	162.00	159.50	161.00	121.16	244,173
2022-05-18	163.00	164.50	163.00	164.00	123.42	151,250
2022-05-17	161.00	164.00	161.00	163.50	123.04	140,400

← NewerPage 18 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.