Formosa International Hotels Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 192.50 | 193.00 | 191.00 | 191.50 | 180.75 | 62,248 |
| 2025-07-25 | 191.50 | 192.50 | 191.50 | 192.00 | 181.22 | 26,202 |
| 2025-07-24 | 194.00 | 194.50 | 191.00 | 191.50 | 180.75 | 214,020 |
| 2025-07-23 | 194.50 | 195.00 | 193.50 | 194.50 | 183.58 | 87,600 |
| 2025-07-22 | 194.00 | 195.00 | 193.00 | 195.00 | 184.05 | 120,206 |
| 2025-07-21 | 194.00 | 194.50 | 193.50 | 194.00 | 183.11 | 65,016 |
| 2025-07-18 | 195.00 | 195.00 | 194.00 | 194.00 | 183.11 | 68,150 |
| 2025-07-17 | 193.50 | 195.00 | 193.50 | 194.00 | 183.11 | 70,111 |
| 2025-07-16 | 194.50 | 195.00 | 194.00 | 194.50 | 183.58 | 66,329 |
| 2025-07-15 | 194.00 | 195.00 | 194.00 | 195.00 | 184.05 | 73,369 |
| 2025-07-14 | 194.00 | 195.50 | 193.50 | 194.00 | 183.11 | 181,213 |
| 2025-07-11 | 192.00 | 193.50 | 192.00 | 193.00 | 182.17 | 47,000 |
| 2025-07-10 | 193.00 | 193.50 | 192.00 | 193.00 | 182.17 | 34,239 |
| 2025-07-09 | 193.00 | 194.00 | 192.00 | 193.50 | 182.64 | 62,050 |
| 2025-07-08 | 192.00 | 193.00 | 191.50 | 193.00 | 182.17 | 46,089 |
| 2025-07-07 | 193.00 | 193.00 | 191.50 | 192.00 | 181.22 | 72,165 |
| 2025-07-04 | 194.50 | 194.50 | 189.00 | 192.00 | 181.22 | 189,329 |
| 2025-07-03 | 193.00 | 194.50 | 193.00 | 194.50 | 183.58 | 100,101 |
| 2025-07-02 | 192.00 | 193.50 | 192.00 | 193.00 | 182.17 | 80,000 |
| 2025-07-01 | 191.50 | 193.00 | 191.00 | 191.50 | 180.75 | 93,000 |
| 2025-06-30 | 192.00 | 192.50 | 191.00 | 191.50 | 180.75 | 144,001 |
| 2025-06-27 | 191.50 | 193.50 | 191.50 | 191.50 | 180.75 | 93,464 |
| 2025-06-26 | 190.50 | 192.50 | 190.50 | 192.50 | 181.69 | 78,283 |
| 2025-06-25 | 191.50 | 191.50 | 190.50 | 190.50 | 179.81 | 60,016 |
| 2025-06-24 | 191.00 | 192.50 | 190.50 | 191.50 | 180.75 | 109,263 |
| 2025-06-23 | 190.00 | 191.00 | 188.50 | 191.00 | 180.28 | 155,550 |
| 2025-06-20 | 192.00 | 192.00 | 190.50 | 191.00 | 180.28 | 162,308 |
| 2025-06-19 | 192.00 | 193.00 | 191.00 | 191.50 | 180.75 | 190,050 |
| 2025-06-18 | 193.50 | 194.50 | 193.50 | 193.50 | 182.64 | 73,010 |
| 2025-06-17 | 192.50 | 194.00 | 192.50 | 193.50 | 182.64 | 71,050 |
| 2025-06-16 | 194.00 | 194.00 | 192.00 | 192.50 | 181.69 | 95,250 |
| 2025-06-13 | 193.00 | 195.50 | 192.50 | 194.00 | 183.11 | 107,840 |
| 2025-06-12 | 194.00 | 195.00 | 193.50 | 194.00 | 183.11 | 85,000 |
| 2025-06-11 | 195.00 | 196.00 | 194.00 | 194.00 | 183.11 | 169,503 |
| 2025-06-10 | 194.00 | 196.00 | 194.00 | 195.00 | 184.05 | 117,502 |
| 2025-06-09 | 195.50 | 195.50 | 192.00 | 192.00 | 181.22 | 84,240 |
| 2025-06-06 | 193.00 | 194.50 | 193.00 | 193.50 | 182.64 | 50,026 |
| 2025-06-05 | 193.00 | 195.00 | 193.00 | 194.00 | 183.11 | 98,251 |
| 2025-06-04 | 193.00 | 193.50 | 192.00 | 193.00 | 182.17 | 181,005 |
| 2025-06-03 | 194.00 | 194.50 | 192.00 | 193.00 | 182.17 | 162,003 |
| 2025-06-02 | 195.50 | 195.50 | 193.00 | 194.00 | 183.11 | 114,071 |
| 2025-05-29 | 197.00 | 197.00 | 195.00 | 195.00 | 184.05 | 141,646 |
| 2025-05-28 | 196.50 | 197.00 | 195.50 | 195.50 | 184.53 | 116,300 |
| 2025-05-27 | 196.50 | 198.00 | 196.50 | 196.50 | 185.47 | 70,060 |
| 2025-05-26 | 197.00 | 198.00 | 196.00 | 197.00 | 185.94 | 118,040 |
| 2025-05-23 | 197.00 | 198.50 | 197.00 | 197.50 | 186.41 | 49,200 |
| 2025-05-22 | 198.00 | 199.00 | 197.00 | 197.00 | 185.94 | 97,066 |
| 2025-05-21 | 197.50 | 199.50 | 197.50 | 199.50 | 188.30 | 188,070 |
| 2025-05-20 | 198.00 | 198.00 | 197.00 | 197.00 | 185.94 | 134,170 |
| 2025-05-19 | 198.50 | 198.50 | 196.00 | 196.50 | 185.47 | 149,400 |
| 2025-05-16 | 197.00 | 200.00 | 197.00 | 197.50 | 186.41 | 275,135 |
| 2025-05-15 | 198.50 | 198.50 | 196.50 | 197.00 | 185.94 | 202,249 |
| 2025-05-14 | 199.00 | 199.00 | 197.00 | 198.00 | 186.89 | 166,301 |
| 2025-05-13 | 198.00 | 199.00 | 196.50 | 199.00 | 187.83 | 298,246 |
| 2025-05-12 | 199.00 | 199.50 | 197.00 | 197.50 | 186.41 | 134,235 |
| 2025-05-09 | 198.50 | 200.50 | 196.50 | 198.50 | 187.36 | 228,121 |
| 2025-05-08 | 202.50 | 202.50 | 196.50 | 199.00 | 187.83 | 410,126 |
| 2025-05-07 | 198.00 | 201.00 | 198.00 | 201.00 | 189.72 | 372,487 |
| 2025-05-06 | 200.50 | 200.50 | 198.00 | 198.50 | 187.36 | 356,160 |
| 2025-05-05 | 199.00 | 204.00 | 198.50 | 199.00 | 187.83 | 530,589 |
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.