Formosa International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	155.00	157.00	154.00	154.50	116.27	661,294
2022-02-14	153.50	154.50	152.00	153.50	115.52	329,230
2022-02-11	150.00	155.00	150.00	154.50	116.27	643,550
2022-02-10	151.50	152.00	150.00	151.50	114.01	194,125
2022-02-09	151.50	153.50	151.00	152.00	114.39	257,232
2022-02-08	150.00	152.00	149.50	152.00	114.39	342,273
2022-02-07	147.00	150.50	147.00	150.00	112.88	277,599
2022-01-26	146.00	147.00	145.50	146.50	110.25	137,170
2022-01-25	143.50	146.50	143.50	146.00	109.87	174,413
2022-01-24	145.00	145.00	143.00	144.00	108.37	231,616
2022-01-21	146.00	146.50	145.00	145.50	109.50	178,236
2022-01-20	146.00	148.50	145.00	147.50	111.00	167,346
2022-01-19	145.50	146.00	144.50	145.50	109.50	106,303
2022-01-18	145.00	145.00	144.00	144.00	108.37	62,196
2022-01-17	145.00	145.50	143.50	144.50	108.75	107,020
2022-01-14	145.50	145.50	143.00	145.00	109.12	178,175
2022-01-13	146.00	146.00	145.00	145.50	109.50	166,150
2022-01-12	146.00	147.00	146.00	146.00	109.87	93,100
2022-01-11	145.50	147.00	145.00	146.00	109.87	98,150
2022-01-10	145.00	145.50	143.50	145.50	109.50	168,100
2022-01-07	147.50	147.50	145.00	145.50	109.50	322,010
2022-01-06	148.00	148.00	147.00	147.50	111.00	96,423
2022-01-05	148.00	149.00	148.00	148.00	111.38	91,215
2022-01-04	150.00	150.00	148.00	148.00	111.38	175,387
2022-01-03	151.00	151.00	149.50	149.50	112.51	109,088
2021-12-30	152.00	152.00	150.50	151.00	113.64	108,024
2021-12-29	152.00	152.50	151.00	152.00	114.39	116,106
2021-12-28	151.00	152.50	151.00	152.00	114.39	200,324
2021-12-27	150.50	151.00	150.00	151.00	113.64	109,176
2021-12-24	150.50	151.00	150.00	150.50	113.26	169,054
2021-12-23	151.00	151.00	149.00	150.50	113.26	130,337
2021-12-22	150.00	150.50	149.50	150.50	113.26	166,355
2021-12-21	148.50	150.00	148.50	150.00	112.88	91,150
2021-12-20	149.00	150.00	148.50	149.50	112.51	115,484
2021-12-17	149.00	150.00	148.50	149.00	112.13	111,101
2021-12-16	149.50	150.00	148.50	149.50	112.51	123,200
2021-12-15	150.00	150.00	148.00	149.50	112.51	175,400
2021-12-14	149.00	149.00	147.50	148.00	111.38	159,025
2021-12-13	149.50	149.50	149.00	149.50	112.51	62,060
2021-12-10	150.00	150.00	148.00	149.00	112.13	122,102
2021-12-09	149.50	150.50	149.00	150.00	112.88	157,209
2021-12-08	151.00	151.00	148.00	149.00	112.13	170,195
2021-12-07	147.00	149.00	147.00	147.50	111.00	151,687
2021-12-06	147.50	147.50	146.00	147.00	110.63	167,983
2021-12-03	147.00	148.00	147.00	147.50	111.00	96,237
2021-12-02	149.00	149.00	145.50	146.50	110.25	487,280
2021-12-01	149.00	149.00	146.50	149.00	112.13	183,136
2021-11-30	148.00	151.00	147.50	151.00	113.64	399,808
2021-11-29	147.00	148.00	145.50	147.50	111.00	555,677
2021-11-26	153.50	153.50	150.00	150.00	112.88	385,507
2021-11-25	152.00	156.00	152.00	153.50	115.52	348,436
2021-11-24	150.50	152.50	150.50	151.50	114.01	221,165
2021-11-23	153.00	153.00	150.50	150.50	113.26	320,160
2021-11-22	154.00	154.00	153.00	153.50	115.52	229,130
2021-11-19	155.00	155.00	153.50	154.50	116.27	206,440
2021-11-18	156.50	156.50	153.50	154.00	115.89	316,509
2021-11-17	158.00	158.00	155.50	156.00	117.40	317,313
2021-11-16	155.50	158.00	154.50	156.00	117.40	308,446
2021-11-15	155.00	157.00	153.00	154.00	115.89	460,159
2021-11-12	156.00	156.00	153.00	153.50	115.52	446,319

← NewerPage 20 of 21 · 1,216 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.