Formosa International Hotels Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 190.50 | 194.00 | 190.50 | 193.50 | 182.64 | 169,380 |
| 2025-10-21 | 190.00 | 192.50 | 190.00 | 191.50 | 180.75 | 81,111 |
| 2025-10-20 | 191.50 | 191.50 | 188.50 | 189.00 | 178.39 | 474,015 |
| 2025-10-17 | 191.00 | 192.50 | 189.50 | 191.00 | 180.28 | 498,167 |
| 2025-10-16 | 193.00 | 193.00 | 191.00 | 191.00 | 180.28 | 259,347 |
| 2025-10-15 | 191.50 | 193.50 | 191.00 | 193.50 | 182.64 | 220,057 |
| 2025-10-14 | 193.00 | 193.50 | 191.00 | 191.00 | 180.28 | 224,107 |
| 2025-10-13 | 193.50 | 193.50 | 191.00 | 191.50 | 180.75 | 216,135 |
| 2025-10-09 | 195.00 | 195.00 | 193.00 | 193.50 | 182.64 | 138,267 |
| 2025-10-08 | 195.00 | 195.00 | 193.50 | 195.00 | 184.05 | 76,185 |
| 2025-10-07 | 195.50 | 195.50 | 194.00 | 194.00 | 183.11 | 150,407 |
| 2025-10-03 | 196.50 | 197.00 | 195.50 | 195.50 | 184.53 | 75,000 |
| 2025-10-02 | 198.50 | 198.50 | 195.50 | 196.50 | 185.47 | 133,241 |
| 2025-10-01 | 199.50 | 199.50 | 197.00 | 198.00 | 186.89 | 82,241 |
| 2025-09-30 | 199.50 | 199.50 | 197.00 | 199.00 | 187.83 | 87,072 |
| 2025-09-29 | 198.00 | 198.00 | 198.00 | 198.00 | 186.89 | 0 |
| 2025-09-26 | 198.00 | 199.50 | 197.50 | 198.00 | 186.89 | 120,421 |
| 2025-09-25 | 199.00 | 199.00 | 198.00 | 198.00 | 186.89 | 155,800 |
| 2025-09-24 | 199.50 | 199.50 | 197.00 | 198.50 | 187.36 | 144,100 |
| 2025-09-23 | 199.50 | 199.50 | 197.00 | 198.50 | 187.36 | 63,300 |
| 2025-09-22 | 199.50 | 199.50 | 198.00 | 198.50 | 187.36 | 123,080 |
| 2025-09-19 | 198.00 | 199.00 | 196.50 | 198.50 | 187.36 | 139,160 |
| 2025-09-18 | 200.00 | 200.00 | 196.50 | 197.00 | 185.94 | 139,794 |
| 2025-09-17 | 201.00 | 201.50 | 198.00 | 198.00 | 186.89 | 165,550 |
| 2025-09-16 | 200.00 | 201.50 | 199.00 | 201.00 | 189.72 | 102,081 |
| 2025-09-15 | 200.00 | 200.50 | 199.00 | 200.00 | 188.77 | 88,260 |
| 2025-09-12 | 200.00 | 201.50 | 199.00 | 200.00 | 188.77 | 127,395 |
| 2025-09-11 | 204.00 | 204.00 | 196.50 | 200.00 | 188.77 | 412,041 |
| 2025-09-10 | 197.00 | 204.50 | 197.00 | 203.50 | 192.08 | 766,825 |
| 2025-09-09 | 197.00 | 197.50 | 195.50 | 197.00 | 185.94 | 72,009 |
| 2025-09-08 | 197.50 | 197.50 | 195.00 | 196.50 | 185.47 | 108,100 |
| 2025-09-05 | 196.50 | 197.00 | 195.50 | 197.00 | 185.94 | 153,143 |
| 2025-09-04 | 194.00 | 195.50 | 194.00 | 195.50 | 184.53 | 148,201 |
| 2025-09-03 | 192.50 | 194.00 | 192.50 | 194.00 | 183.11 | 151,502 |
| 2025-09-02 | 192.50 | 192.50 | 191.00 | 192.50 | 181.69 | 63,220 |
| 2025-09-01 | 192.00 | 192.50 | 191.00 | 191.00 | 180.28 | 120,000 |
| 2025-08-29 | 191.00 | 193.00 | 191.00 | 192.00 | 181.22 | 95,446 |
| 2025-08-28 | 191.50 | 192.00 | 191.00 | 191.00 | 180.28 | 61,582 |
| 2025-08-27 | 191.00 | 192.50 | 191.00 | 191.50 | 180.75 | 96,081 |
| 2025-08-26 | 191.00 | 191.50 | 191.00 | 191.50 | 180.75 | 64,150 |
| 2025-08-25 | 192.00 | 192.50 | 191.00 | 192.00 | 181.22 | 59,084 |
| 2025-08-22 | 191.00 | 192.00 | 190.50 | 191.50 | 180.75 | 55,049 |
| 2025-08-21 | 191.00 | 192.00 | 191.00 | 191.00 | 180.28 | 103,000 |
| 2025-08-20 | 192.00 | 192.50 | 190.00 | 191.00 | 180.28 | 246,014 |
| 2025-08-19 | 191.50 | 192.50 | 190.50 | 191.00 | 180.28 | 102,000 |
| 2025-08-18 | 192.00 | 192.50 | 191.00 | 192.00 | 181.22 | 68,050 |
| 2025-08-15 | 191.50 | 192.00 | 191.00 | 192.00 | 181.22 | 48,035 |
| 2025-08-14 | 192.00 | 192.50 | 191.50 | 191.50 | 180.75 | 134,000 |
| 2025-08-13 | 193.00 | 193.00 | 191.50 | 192.50 | 181.69 | 81,496 |
| 2025-08-12 | 193.00 | 193.00 | 191.50 | 192.50 | 181.69 | 98,800 |
| 2025-08-11 | 192.50 | 193.50 | 192.00 | 193.00 | 182.17 | 101,084 |
| 2025-08-08 | 191.50 | 192.50 | 191.50 | 192.00 | 181.22 | 80,015 |
| 2025-08-07 | 192.00 | 193.50 | 191.50 | 192.50 | 181.69 | 143,299 |
| 2025-08-06 | 192.00 | 193.00 | 192.00 | 193.00 | 182.17 | 33,000 |
| 2025-08-05 | 191.00 | 193.00 | 191.00 | 192.00 | 181.22 | 98,000 |
| 2025-08-04 | 191.00 | 192.50 | 190.50 | 191.50 | 180.75 | 56,102 |
| 2025-08-01 | 190.50 | 190.50 | 190.50 | 190.50 | 179.81 | 0 |
| 2025-07-31 | 191.00 | 192.00 | 190.00 | 190.50 | 179.81 | 96,299 |
| 2025-07-30 | 191.00 | 192.00 | 191.00 | 191.00 | 180.28 | 50,000 |
| 2025-07-29 | 192.00 | 192.00 | 191.00 | 191.50 | 180.75 | 51,000 |
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.