Formosa International Hotels Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 201.50 | 201.50 | 198.00 | 198.50 | 187.36 | 261,100 |
| 2025-04-30 | 197.00 | 199.50 | 196.00 | 199.50 | 188.30 | 301,728 |
| 2025-04-29 | 195.00 | 198.00 | 194.00 | 197.50 | 186.41 | 159,145 |
| 2025-04-28 | 194.00 | 196.00 | 193.50 | 195.00 | 184.05 | 126,046 |
| 2025-04-25 | 195.00 | 195.00 | 193.00 | 193.50 | 182.64 | 201,509 |
| 2025-04-24 | 194.00 | 194.50 | 191.50 | 192.00 | 181.22 | 183,003 |
| 2025-04-23 | 193.00 | 194.50 | 193.00 | 194.50 | 183.58 | 80,192 |
| 2025-04-22 | 194.50 | 194.50 | 192.00 | 192.50 | 181.69 | 108,425 |
| 2025-04-21 | 199.00 | 199.00 | 194.00 | 194.50 | 183.58 | 196,585 |
| 2025-04-18 | 193.50 | 197.50 | 193.50 | 197.00 | 185.94 | 291,206 |
| 2025-04-17 | 198.00 | 198.00 | 192.50 | 193.50 | 182.64 | 411,439 |
| 2025-04-16 | 210.00 | 213.00 | 207.00 | 211.00 | 185.60 | 1,067,760 |
| 2025-04-15 | 210.00 | 212.50 | 209.00 | 209.50 | 184.28 | 734,413 |
| 2025-04-14 | 209.50 | 210.50 | 206.50 | 209.00 | 183.84 | 488,489 |
| 2025-04-11 | 203.50 | 208.00 | 200.00 | 206.50 | 181.64 | 517,389 |
| 2025-04-10 | 207.50 | 212.50 | 204.00 | 204.00 | 179.44 | 1,226,262 |
| 2025-04-09 | 200.00 | 201.00 | 190.50 | 195.00 | 171.53 | 774,584 |
| 2025-04-08 | 198.50 | 200.00 | 194.50 | 199.00 | 175.05 | 932,205 |
| 2025-04-07 | 190.50 | 195.50 | 190.50 | 194.50 | 171.09 | 717,234 |
| 2025-04-02 | 210.00 | 212.50 | 210.00 | 211.50 | 186.04 | 132,442 |
| 2025-04-01 | 206.50 | 213.00 | 206.50 | 213.00 | 187.36 | 338,078 |
| 2025-03-31 | 207.00 | 211.50 | 204.50 | 206.50 | 181.64 | 531,302 |
| 2025-03-28 | 207.50 | 211.00 | 207.50 | 209.00 | 183.84 | 146,435 |
| 2025-03-27 | 211.00 | 211.50 | 209.50 | 209.50 | 184.28 | 203,643 |
| 2025-03-26 | 216.00 | 216.50 | 213.00 | 213.50 | 187.80 | 189,944 |
| 2025-03-25 | 215.00 | 217.00 | 212.00 | 216.50 | 190.44 | 679,291 |
| 2025-03-24 | 211.00 | 213.50 | 211.00 | 213.50 | 187.80 | 189,727 |
| 2025-03-21 | 210.00 | 212.00 | 209.00 | 211.00 | 185.60 | 118,123 |
| 2025-03-20 | 213.00 | 213.00 | 210.00 | 210.00 | 184.72 | 178,211 |
| 2025-03-19 | 212.50 | 214.00 | 211.50 | 212.00 | 186.48 | 620,070 |
| 2025-03-18 | 210.50 | 212.50 | 209.00 | 211.00 | 185.60 | 282,572 |
| 2025-03-17 | 207.50 | 209.00 | 205.50 | 208.50 | 183.40 | 194,210 |
| 2025-03-14 | 210.00 | 212.00 | 206.50 | 207.50 | 182.52 | 365,208 |
| 2025-03-13 | 214.00 | 214.50 | 211.00 | 211.00 | 185.60 | 453,168 |
| 2025-03-12 | 212.00 | 215.00 | 210.50 | 214.50 | 188.68 | 788,017 |
| 2025-03-11 | 208.00 | 211.00 | 204.50 | 210.50 | 185.16 | 936,340 |
| 2025-03-10 | 207.50 | 207.50 | 205.00 | 206.00 | 181.20 | 108,060 |
| 2025-03-07 | 208.00 | 208.00 | 205.50 | 206.00 | 181.20 | 216,291 |
| 2025-03-06 | 204.50 | 208.00 | 204.50 | 206.50 | 181.64 | 692,323 |
| 2025-03-05 | 200.50 | 204.00 | 200.00 | 203.00 | 178.56 | 308,335 |
| 2025-03-04 | 198.50 | 200.00 | 197.00 | 200.00 | 175.92 | 184,281 |
| 2025-03-03 | 199.00 | 199.50 | 197.00 | 197.00 | 173.29 | 159,271 |
| 2025-02-27 | 197.00 | 199.00 | 197.00 | 199.00 | 175.05 | 202,539 |
| 2025-02-26 | 196.50 | 197.50 | 195.50 | 195.50 | 171.97 | 97,102 |
| 2025-02-25 | 198.00 | 198.00 | 196.50 | 196.50 | 172.85 | 91,119 |
| 2025-02-24 | 197.00 | 198.00 | 196.50 | 198.00 | 174.17 | 102,302 |
| 2025-02-21 | 196.50 | 198.00 | 196.00 | 197.50 | 173.73 | 139,526 |
| 2025-02-20 | 196.50 | 198.00 | 196.00 | 196.50 | 172.85 | 115,165 |
| 2025-02-19 | 194.50 | 197.00 | 194.50 | 196.50 | 172.85 | 178,300 |
| 2025-02-18 | 197.50 | 197.50 | 193.50 | 195.00 | 171.53 | 190,214 |
| 2025-02-17 | 197.00 | 197.00 | 195.50 | 196.50 | 172.85 | 94,021 |
| 2025-02-14 | 196.00 | 197.00 | 195.50 | 195.50 | 171.97 | 100,028 |
| 2025-02-13 | 195.50 | 196.50 | 191.50 | 195.50 | 171.97 | 519,150 |
| 2025-02-12 | 196.50 | 197.00 | 195.00 | 195.50 | 171.97 | 101,071 |
| 2025-02-11 | 195.00 | 197.50 | 195.00 | 196.50 | 172.85 | 233,580 |
| 2025-02-10 | 192.50 | 194.00 | 192.50 | 194.00 | 170.65 | 58,178 |
| 2025-02-07 | 195.00 | 195.00 | 193.50 | 194.00 | 170.65 | 77,225 |
| 2025-02-06 | 195.00 | 195.50 | 195.00 | 195.00 | 171.53 | 87,100 |
| 2025-02-05 | 197.00 | 197.00 | 194.00 | 196.00 | 172.41 | 154,044 |
| 2025-02-04 | 194.50 | 195.00 | 193.50 | 195.00 | 171.53 | 116,296 |
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.