Formosa International Hotels Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 196.50 | 198.50 | 192.50 | 194.50 | 171.09 | 234,612 |
| 2025-01-22 | 195.00 | 197.00 | 193.50 | 196.50 | 172.85 | 363,159 |
| 2025-01-21 | 192.00 | 194.00 | 191.00 | 193.50 | 170.21 | 211,153 |
| 2025-01-20 | 195.50 | 196.00 | 191.50 | 192.00 | 168.89 | 535,764 |
| 2025-01-17 | 184.50 | 196.50 | 184.50 | 192.00 | 168.89 | 987,349 |
| 2025-01-16 | 184.00 | 184.00 | 181.50 | 181.50 | 159.65 | 134,116 |
| 2025-01-15 | 182.00 | 182.00 | 181.00 | 181.50 | 159.65 | 130,121 |
| 2025-01-14 | 183.00 | 183.00 | 182.00 | 182.00 | 160.09 | 94,060 |
| 2025-01-13 | 186.00 | 186.00 | 180.00 | 183.00 | 160.97 | 300,550 |
| 2025-01-10 | 188.00 | 188.00 | 185.50 | 186.00 | 163.61 | 233,134 |
| 2025-01-09 | 189.50 | 189.50 | 187.50 | 188.00 | 165.37 | 266,153 |
| 2025-01-08 | 190.50 | 190.50 | 189.00 | 189.50 | 166.69 | 128,502 |
| 2025-01-07 | 191.50 | 191.50 | 189.50 | 190.00 | 167.13 | 107,291 |
| 2025-01-06 | 191.00 | 191.50 | 190.50 | 191.00 | 168.01 | 76,127 |
| 2025-01-03 | 192.50 | 192.50 | 190.00 | 190.50 | 167.57 | 113,060 |
| 2025-01-02 | 192.00 | 194.50 | 191.00 | 191.00 | 168.01 | 218,012 |
| 2024-12-31 | 190.00 | 191.00 | 189.00 | 191.00 | 168.01 | 202,365 |
| 2024-12-30 | 192.00 | 192.50 | 189.50 | 189.50 | 166.69 | 205,242 |
| 2024-12-27 | 192.50 | 193.50 | 191.50 | 192.00 | 168.89 | 110,010 |
| 2024-12-26 | 191.00 | 193.00 | 190.50 | 191.00 | 168.01 | 117,290 |
| 2024-12-25 | 193.50 | 194.00 | 190.00 | 191.00 | 168.01 | 276,053 |
| 2024-12-24 | 194.50 | 195.50 | 192.50 | 192.50 | 169.33 | 170,035 |
| 2024-12-23 | 195.00 | 195.00 | 192.50 | 194.50 | 171.09 | 136,050 |
| 2024-12-20 | 195.00 | 195.00 | 192.00 | 192.00 | 168.89 | 170,116 |
| 2024-12-19 | 196.50 | 197.50 | 193.50 | 195.50 | 171.97 | 176,000 |
| 2024-12-18 | 196.00 | 201.00 | 196.00 | 197.00 | 173.29 | 653,042 |
| 2024-12-17 | 190.00 | 195.00 | 190.00 | 194.00 | 170.65 | 395,136 |
| 2024-12-16 | 190.50 | 192.00 | 190.00 | 190.00 | 167.13 | 106,234 |
| 2024-12-13 | 191.00 | 191.50 | 190.00 | 190.00 | 167.13 | 83,005 |
| 2024-12-12 | 190.50 | 193.00 | 190.50 | 191.00 | 168.01 | 142,228 |
| 2024-12-11 | 191.00 | 192.00 | 190.00 | 190.00 | 167.13 | 173,632 |
| 2024-12-10 | 191.00 | 192.00 | 190.00 | 190.50 | 167.57 | 127,400 |
| 2024-12-09 | 192.00 | 192.00 | 191.00 | 191.00 | 168.01 | 147,419 |
| 2024-12-06 | 192.00 | 192.50 | 191.50 | 192.00 | 168.89 | 102,020 |
| 2024-12-05 | 193.00 | 194.00 | 192.00 | 192.00 | 168.89 | 108,145 |
| 2024-12-04 | 193.50 | 194.50 | 193.00 | 193.50 | 170.21 | 121,239 |
| 2024-12-03 | 192.50 | 194.50 | 192.50 | 193.50 | 170.21 | 119,281 |
| 2024-12-02 | 192.00 | 193.00 | 191.50 | 192.50 | 169.33 | 98,286 |
| 2024-11-29 | 190.00 | 193.50 | 189.00 | 193.00 | 169.77 | 200,351 |
| 2024-11-28 | 194.00 | 195.00 | 191.00 | 191.50 | 168.45 | 200,119 |
| 2024-11-27 | 194.00 | 198.00 | 193.00 | 193.50 | 170.21 | 259,176 |
| 2024-11-26 | 193.00 | 195.00 | 193.00 | 194.50 | 171.09 | 78,074 |
| 2024-11-25 | 195.00 | 195.50 | 193.00 | 193.00 | 169.77 | 235,007 |
| 2024-11-22 | 193.50 | 194.50 | 192.00 | 193.00 | 169.77 | 101,105 |
| 2024-11-21 | 193.50 | 193.50 | 190.50 | 192.50 | 169.33 | 201,256 |
| 2024-11-20 | 193.00 | 193.00 | 193.00 | 193.00 | 169.77 | 200,231 |
| 2024-11-19 | 195.00 | 196.00 | 194.00 | 195.50 | 171.97 | 156,196 |
| 2024-11-18 | 197.00 | 197.00 | 193.00 | 194.50 | 171.09 | 267,346 |
| 2024-11-15 | 196.00 | 197.50 | 194.50 | 196.50 | 172.85 | 311,210 |
| 2024-11-14 | 197.50 | 198.00 | 196.00 | 196.00 | 172.41 | 133,000 |
| 2024-11-13 | 197.50 | 199.00 | 197.50 | 197.50 | 173.73 | 119,014 |
| 2024-11-12 | 198.50 | 198.50 | 197.00 | 198.50 | 174.61 | 252,068 |
| 2024-11-11 | 200.50 | 200.50 | 198.00 | 200.50 | 176.36 | 149,131 |
| 2024-11-08 | 202.00 | 202.00 | 200.00 | 200.50 | 176.36 | 100,280 |
| 2024-11-07 | 200.00 | 202.00 | 200.00 | 202.00 | 177.68 | 139,010 |
| 2024-11-06 | 200.50 | 201.50 | 200.00 | 200.50 | 176.36 | 73,387 |
| 2024-11-05 | 200.00 | 202.00 | 200.00 | 201.00 | 176.80 | 62,014 |
| 2024-11-04 | 202.50 | 202.50 | 200.50 | 201.50 | 177.24 | 65,100 |
| 2024-11-01 | 199.50 | 203.00 | 199.00 | 203.00 | 178.56 | 136,110 |
| 2024-10-30 | 200.00 | 200.00 | 199.00 | 200.00 | 175.92 | 62,403 |
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.