Formosa International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	181.00	181.00	178.50	179.00	179.00	106,101
2026-07-21	179.00	181.00	179.00	180.50	180.50	181,000
2026-07-20	180.00	180.00	177.50	179.50	179.50	114,015
2026-07-17	178.00	179.50	177.00	178.50	178.50	158,030
2026-07-16	180.00	180.00	178.00	179.50	179.50	105,173
2026-07-15	180.00	180.00	178.50	180.00	180.00	73,150
2026-07-14	180.50	180.50	178.00	180.00	180.00	212,001
2026-07-13	180.00	181.00	179.00	180.50	180.50	125,000
2026-07-10	180.00	180.00	180.00	180.00	180.00	0
2026-07-09	180.50	180.50	179.00	180.00	180.00	72,672
2026-07-08	181.00	181.00	179.00	179.50	179.50	82,123
2026-07-07	182.00	183.00	179.00	179.50	179.50	112,095
2026-07-06	180.00	183.00	180.00	182.00	182.00	302,761
2026-07-03	178.00	181.50	178.00	180.00	180.00	342,125
2026-07-02	178.50	179.00	177.50	178.50	178.50	96,015
2026-07-01	179.00	179.00	177.00	178.00	178.00	101,000
2026-06-30	180.50	180.50	178.00	178.50	178.50	141,056
2026-06-29	178.50	180.00	178.00	180.00	180.00	169,704
2026-06-26	181.00	181.00	177.50	178.50	178.50	152,100
2026-06-25	180.00	181.00	179.50	180.00	180.00	147,001
2026-06-24	178.00	180.00	178.00	180.00	180.00	189,185
2026-06-23	178.50	179.00	177.00	179.00	179.00	177,673
2026-06-22	179.00	179.00	178.00	178.50	178.50	107,409
2026-06-18	180.00	181.00	178.00	179.00	179.00	132,521
2026-06-17	180.00	180.00	179.00	180.00	180.00	125,505
2026-06-16	178.50	182.00	177.50	180.00	180.00	250,570
2026-06-15	179.50	179.50	178.00	178.00	178.00	145,031
2026-06-12	179.50	180.50	179.00	179.50	179.50	121,100
2026-06-11	180.50	180.50	177.50	179.50	179.50	193,019
2026-06-10	178.00	181.00	177.50	179.50	179.50	253,794
2026-06-09	177.00	179.50	177.00	178.00	178.00	143,337
2026-06-08	179.50	179.50	176.50	178.50	178.50	274,100
2026-06-05	182.00	182.00	180.00	181.00	181.00	347,307
2026-06-04	177.00	180.50	177.00	180.00	180.00	472,210
2026-06-03	175.50	176.50	174.50	176.50	176.50	287,211
2026-06-02	173.50	175.00	172.50	174.50	174.50	243,259
2026-06-01	172.50	174.00	172.50	173.50	173.50	248,601
2026-05-29	172.00	173.00	171.00	173.00	173.00	299,430
2026-05-28	173.00	174.00	171.50	171.50	171.50	187,300
2026-05-27	172.00	173.00	172.00	173.00	173.00	170,300
2026-05-26	172.00	173.00	171.50	173.00	173.00	143,212
2026-05-25	174.00	174.00	172.00	172.00	172.00	203,885
2026-05-22	174.00	174.00	172.00	174.00	174.00	168,640
2026-05-21	175.50	175.50	173.00	174.00	174.00	181,168
2026-05-20	174.50	174.50	172.50	173.00	173.00	82,492
2026-05-19	172.50	175.00	172.50	174.00	174.00	175,421
2026-05-18	172.50	173.50	172.00	172.50	172.50	116,500
2026-05-15	173.00	174.00	172.00	172.00	172.00	137,086
2026-05-14	175.50	175.50	172.50	172.50	172.50	262,744
2026-05-13	174.00	176.50	173.00	175.50	175.50	385,526
2026-05-12	173.00	174.50	172.50	172.50	172.50	382,512
2026-05-11	171.00	172.00	171.00	171.50	171.50	190,060
2026-05-08	170.00	172.00	170.00	170.50	170.50	170,130
2026-05-07	170.00	170.00	169.00	170.00	170.00	136,919
2026-05-06	170.00	170.50	168.50	170.00	170.00	223,012
2026-05-05	172.00	172.00	168.50	169.50	169.50	241,869
2026-05-04	170.00	172.00	167.00	172.00	172.00	279,126
2026-04-30	170.50	170.50	168.50	168.50	168.50	472,965
2026-04-29	171.00	171.50	170.00	170.50	170.50	376,078
2026-04-28	172.00	172.50	170.50	172.00	172.00	211,070

← NewerPage 2 of 3 · 126 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.