Formosa International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	189.00	190.00	188.50	189.00	178.39	89,300
2026-01-16	190.00	190.00	189.00	189.50	178.86	122,000
2026-01-15	189.50	190.00	188.50	190.00	179.33	86,100
2026-01-14	189.50	190.00	188.50	189.00	178.39	133,000
2026-01-13	191.00	191.00	189.50	189.50	178.86	77,100
2026-01-12	190.50	191.00	190.00	191.00	180.28	54,682
2026-01-09	190.00	191.00	190.00	191.00	180.28	77,145
2026-01-08	188.50	190.00	188.50	189.50	178.86	113,113
2026-01-07	189.50	189.50	188.00	188.50	177.92	109,259
2026-01-06	188.50	189.50	188.00	189.00	178.39	176,438
2026-01-05	189.00	189.50	188.00	189.00	178.39	158,200
2026-01-02	188.50	190.50	188.50	189.50	178.86	61,600
2025-12-31	190.50	190.50	189.00	189.00	178.39	152,012
2025-12-30	189.50	191.00	189.50	189.50	178.86	39,046
2025-12-29	189.50	191.00	189.50	190.50	179.81	70,056
2025-12-26	189.00	190.00	189.00	189.50	178.86	30,799
2025-12-24	189.00	189.50	189.00	189.00	178.39	76,100
2025-12-23	189.00	189.50	189.00	189.00	178.39	41,200
2025-12-22	189.50	189.50	188.00	189.00	178.39	107,073
2025-12-19	188.50	189.50	188.50	189.50	178.86	78,233
2025-12-18	189.00	189.00	188.50	188.50	177.92	62,117
2025-12-17	189.00	189.50	188.50	188.50	177.92	146,400
2025-12-16	189.50	190.00	189.00	189.50	178.86	135,010
2025-12-15	190.00	190.50	189.50	189.50	178.86	77,406
2025-12-12	192.00	192.00	190.00	190.00	179.33	166,040
2025-12-11	190.00	190.00	189.00	189.50	178.86	97,003
2025-12-10	190.00	190.50	189.50	189.50	178.86	81,123
2025-12-09	190.00	190.50	189.50	190.00	179.33	89,173
2025-12-08	190.00	191.00	190.00	190.00	179.33	51,100
2025-12-05	191.00	191.00	190.00	190.00	179.33	66,135
2025-12-04	190.50	191.00	190.00	190.50	179.81	45,200
2025-12-03	191.50	191.50	190.50	190.50	179.81	37,000
2025-12-02	192.50	192.50	190.50	191.00	180.28	82,335
2025-12-01	191.00	192.50	191.00	192.00	181.22	119,100
2025-11-28	192.00	193.00	191.00	191.00	180.28	169,093
2025-11-27	192.50	192.50	191.00	192.00	181.22	67,021
2025-11-26	190.50	192.00	190.50	192.00	181.22	54,349
2025-11-25	190.00	190.50	189.50	190.50	179.81	50,019
2025-11-24	190.50	191.50	189.50	189.50	178.86	145,029
2025-11-21	191.00	191.00	189.50	190.50	179.81	135,100
2025-11-20	190.50	192.00	190.00	191.00	180.28	78,124
2025-11-19	189.00	190.50	189.00	189.50	178.86	103,672
2025-11-18	192.00	192.00	189.00	189.00	178.39	238,060
2025-11-17	191.00	192.50	190.50	192.50	181.69	145,400
2025-11-14	193.50	193.50	191.00	191.00	180.28	159,235
2025-11-13	193.50	194.00	192.00	192.50	181.69	98,100
2025-11-12	192.00	193.50	192.00	193.00	182.17	96,060
2025-11-11	194.00	194.00	192.00	193.50	182.64	75,040
2025-11-10	191.50	193.00	191.00	193.00	182.17	116,012
2025-11-07	193.00	193.00	190.50	191.00	180.28	124,018
2025-11-06	192.00	193.00	191.50	192.50	181.69	152,150
2025-11-05	192.50	192.50	190.50	190.50	179.81	174,106
2025-11-04	190.00	192.00	190.00	192.00	181.22	150,262
2025-11-03	190.50	192.50	190.00	190.00	179.33	139,684
2025-10-31	192.00	192.00	190.50	190.50	179.81	96,106
2025-10-30	191.50	192.00	190.50	190.50	179.81	102,408
2025-10-29	191.50	192.50	191.50	191.50	180.75	90,000
2025-10-28	193.50	193.50	191.50	192.00	181.22	44,021
2025-10-27	192.50	193.00	191.50	192.50	181.69	94,230
2025-10-23	192.50	193.00	192.00	192.00	181.22	74,002

← NewerPage 4 of 21 · 1,219 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.