Formosa International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	165.00	165.00	160.50	161.00	121.16	197,316
2022-05-13	160.00	163.50	159.00	163.00	122.67	262,000
2022-05-12	163.00	165.00	157.50	159.50	120.03	749,161
2022-05-11	168.00	168.00	165.50	165.50	124.55	219,416
2022-05-10	166.00	168.00	163.00	168.00	126.43	340,140
2022-05-09	171.50	172.00	166.00	167.00	125.68	853,773
2022-05-06	170.00	172.00	170.00	171.50	129.06	260,158
2022-05-05	174.00	174.50	171.50	172.00	129.44	283,296
2022-05-04	175.50	176.50	172.00	173.00	130.19	313,173
2022-05-03	172.50	176.00	172.50	174.50	131.32	259,350
2022-04-29	173.00	175.50	171.50	173.50	130.57	296,502
2022-04-28	171.00	173.50	171.00	171.50	129.06	282,010
2022-04-27	172.50	174.50	170.50	172.50	129.82	452,005
2022-04-26	175.00	177.00	173.00	174.50	131.32	323,124
2022-04-25	177.00	177.00	171.50	174.00	130.95	472,134
2022-04-22	178.00	181.00	177.50	178.00	133.96	547,902
2022-04-21	174.50	178.00	174.00	178.00	133.96	582,141
2022-04-20	172.50	177.00	172.00	175.00	131.70	358,247
2022-04-19	172.00	173.00	171.00	172.00	129.44	249,168
2022-04-18	174.00	175.00	170.00	171.50	129.06	610,450
2022-04-15	174.50	178.00	174.00	176.50	132.83	670,047
2022-04-14	180.50	184.00	174.00	174.00	130.95	2,504,298
2022-04-13	170.50	183.50	170.50	178.00	133.96	2,590,896
2022-04-12	169.00	171.50	169.00	170.50	128.31	342,100
2022-04-11	173.50	173.50	168.00	170.00	127.94	512,439
2022-04-08	170.50	174.00	170.50	173.50	130.57	289,273
2022-04-07	177.00	177.00	170.50	170.50	128.31	468,244
2022-04-06	174.00	177.50	173.00	175.00	131.70	672,400
2022-04-01	170.50	175.50	170.50	174.50	131.32	606,327
2022-03-31	175.50	176.00	172.00	172.00	129.44	373,704
2022-03-30	176.00	176.50	173.50	175.00	131.70	435,116
2022-03-29	173.00	176.00	172.00	175.50	132.07	1,028,060
2022-03-28	168.00	171.50	166.00	171.00	128.69	522,481
2022-03-25	171.00	173.00	168.50	170.50	128.31	515,119
2022-03-24	171.00	173.00	168.50	170.00	127.94	1,279,504
2022-03-23	164.00	168.50	163.50	168.00	126.43	828,751
2022-03-22	164.00	164.50	162.50	163.50	123.04	247,136
2022-03-21	165.00	165.50	163.50	164.50	123.80	236,004
2022-03-18	163.50	164.50	162.00	164.50	123.80	251,851
2022-03-17	163.00	165.00	162.50	163.50	123.04	523,324
2022-03-16	164.00	164.00	158.50	160.50	120.79	405,120
2022-03-15	162.50	163.00	160.00	160.00	120.41	590,261
2022-03-14	163.50	166.00	162.00	163.50	123.04	409,620
2022-03-11	162.50	163.50	161.50	162.50	122.29	419,446
2022-03-10	167.00	170.50	163.00	164.50	123.80	1,308,728
2022-03-09	166.50	166.50	161.00	163.00	122.67	942,600
2022-03-08	160.00	168.50	160.00	163.00	122.67	1,025,273
2022-03-07	167.50	170.00	162.00	164.00	123.42	2,245,584
2022-03-04	178.50	181.50	173.50	173.50	130.57	1,914,555
2022-03-03	177.50	182.00	175.00	179.00	134.71	2,273,845
2022-03-02	177.50	179.50	175.00	175.50	132.07	978,547
2022-03-01	175.00	180.00	173.50	178.00	133.96	1,663,838
2022-02-25	181.00	186.00	174.50	177.50	133.58	4,125,574
2022-02-24	176.50	195.00	175.00	177.00	133.20	7,633,071
2022-02-23	180.00	180.00	173.00	180.00	135.46	1,912,793
2022-02-22	174.00	180.00	172.50	177.50	133.58	2,575,996
2022-02-21	174.50	178.50	169.50	174.00	130.95	2,562,592
2022-02-18	168.00	178.00	166.50	171.00	128.69	3,950,631
2022-02-17	155.00	170.00	155.00	168.50	126.81	3,705,673
2022-02-16	156.00	156.50	154.50	155.00	116.65	250,124

← NewerPage 19 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.