Formosa International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	173.50	173.50	171.00	173.00	173.00	286,060
2026-04-24	174.50	175.00	173.50	174.00	174.00	257,494
2026-04-23	177.00	177.00	175.00	175.00	175.00	274,258
2026-04-22	178.50	178.50	175.50	177.00	177.00	320,135
2026-04-21	179.00	179.00	178.00	178.00	178.00	236,500
2026-04-20	180.50	180.50	178.00	179.00	179.00	509,265
2026-04-17	181.00	181.00	179.50	180.50	180.50	219,500
2026-04-16	181.00	181.00	179.50	180.00	180.00	933,213
2026-04-15	193.00	193.00	191.00	191.50	180.75	507,518
2026-04-14	193.50	193.50	191.00	192.50	181.69	286,243
2026-04-13	202.00	202.00	193.50	193.50	182.64	734,252
2026-04-10	189.00	190.50	189.00	190.50	179.81	141,360
2026-04-09	190.50	190.50	188.50	190.00	179.33	226,778
2026-04-08	189.00	190.50	188.50	190.00	179.33	256,891
2026-04-07	189.00	189.00	187.00	189.00	178.39	178,041
2026-04-02	187.50	189.50	186.50	188.50	177.92	262,324
2026-04-01	185.50	187.00	184.00	187.00	176.50	152,162
2026-03-31	185.50	186.00	183.50	183.50	173.20	155,091
2026-03-30	184.50	185.50	184.50	185.00	174.62	120,000
2026-03-27	184.00	185.50	183.50	184.50	174.14	83,033
2026-03-26	186.00	186.00	184.50	185.50	175.09	30,022
2026-03-25	184.50	185.00	183.50	184.50	174.14	86,241
2026-03-24	183.00	184.00	182.50	183.00	172.73	36,100
2026-03-23	182.50	183.50	182.50	182.50	172.26	123,240
2026-03-20	184.00	185.50	184.00	185.00	174.62	70,018
2026-03-19	184.50	185.50	184.00	184.00	173.67	99,286
2026-03-18	185.50	186.00	185.00	185.50	175.09	68,405
2026-03-17	185.50	186.00	185.00	185.00	174.62	68,097
2026-03-16	186.00	186.00	184.50	185.50	175.09	132,334
2026-03-13	185.00	185.00	183.50	184.50	174.14	111,015
2026-03-12	184.00	186.00	184.00	185.50	175.09	73,313
2026-03-11	185.50	187.50	185.00	185.00	174.62	116,290
2026-03-10	183.00	185.50	182.50	185.50	175.09	205,874
2026-03-09	183.50	183.50	181.00	182.00	171.78	355,031
2026-03-06	185.00	185.50	184.00	185.00	174.62	187,002
2026-03-05	186.00	186.00	184.00	185.00	174.62	259,100
2026-03-04	187.00	187.00	184.50	184.50	174.14	340,439
2026-03-03	187.50	188.00	187.00	187.00	176.50	173,636
2026-03-02	189.50	189.50	187.50	187.50	176.97	151,823
2026-02-26	189.00	190.00	188.00	188.50	177.92	160,029
2026-02-25	189.00	189.00	188.00	188.00	177.45	123,800
2026-02-24	190.00	190.00	188.50	188.50	177.92	92,113
2026-02-23	190.00	191.00	189.00	190.00	179.33	130,093
2026-02-11	190.00	190.00	188.50	190.00	179.33	143,247
2026-02-10	190.00	190.50	189.00	190.00	179.33	80,779
2026-02-09	190.50	190.50	188.50	190.00	179.33	107,050
2026-02-06	189.00	189.50	188.00	189.50	178.86	145,893
2026-02-05	188.50	190.00	188.00	189.50	178.86	152,386
2026-02-04	187.00	188.00	186.50	187.50	176.97	110,043
2026-02-03	187.00	188.00	187.00	187.50	176.97	63,016
2026-02-02	187.50	187.50	186.50	187.00	176.50	96,281
2026-01-30	189.00	189.00	187.00	187.50	176.97	243,026
2026-01-29	189.00	189.50	188.00	189.00	178.39	115,090
2026-01-28	189.00	189.50	188.00	189.00	178.39	145,401
2026-01-27	190.00	190.50	189.00	190.00	179.33	88,216
2026-01-26	188.50	190.00	188.00	190.00	179.33	108,312
2026-01-23	190.00	190.00	188.00	188.50	177.92	134,203
2026-01-22	190.00	190.00	189.00	189.00	178.39	83,062
2026-01-21	190.00	190.50	188.50	190.00	179.33	141,108
2026-01-20	189.00	191.00	189.00	190.00	179.33	89,205

← NewerPage 3 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.