Formosa International Hotels Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 200.00 | 200.00 | 199.00 | 200.00 | 175.92 | 62,403 |
| 2024-10-29 | 201.50 | 201.50 | 198.00 | 199.50 | 175.49 | 207,042 |
| 2024-10-28 | 202.00 | 203.00 | 201.50 | 201.50 | 177.24 | 69,021 |
| 2024-10-25 | 200.50 | 201.50 | 200.50 | 201.00 | 176.80 | 62,017 |
| 2024-10-24 | 200.50 | 201.00 | 200.00 | 200.50 | 176.36 | 166,281 |
| 2024-10-23 | 201.00 | 202.00 | 201.00 | 201.00 | 176.80 | 85,000 |
| 2024-10-22 | 202.00 | 202.50 | 201.00 | 202.50 | 178.12 | 85,000 |
| 2024-10-21 | 203.00 | 203.50 | 202.50 | 203.00 | 178.56 | 101,013 |
| 2024-10-18 | 203.00 | 203.50 | 202.00 | 203.00 | 178.56 | 109,212 |
| 2024-10-17 | 205.50 | 205.50 | 202.50 | 203.00 | 178.56 | 123,012 |
| 2024-10-16 | 202.00 | 205.00 | 200.00 | 205.00 | 180.32 | 550,481 |
| 2024-10-15 | 203.00 | 203.00 | 200.00 | 201.50 | 177.24 | 136,546 |
| 2024-10-14 | 201.00 | 201.50 | 200.00 | 201.00 | 176.80 | 129,283 |
| 2024-10-11 | 202.50 | 202.50 | 200.50 | 201.50 | 177.24 | 97,134 |
| 2024-10-09 | 203.00 | 203.50 | 200.50 | 200.50 | 176.36 | 103,116 |
| 2024-10-08 | 204.50 | 204.50 | 201.50 | 202.00 | 177.68 | 305,100 |
| 2024-10-07 | 201.00 | 204.50 | 201.00 | 204.00 | 179.44 | 190,176 |
| 2024-10-04 | 202.00 | 203.50 | 200.00 | 200.50 | 176.36 | 193,236 |
| 2024-10-01 | 203.00 | 204.50 | 202.00 | 204.00 | 179.44 | 101,050 |
| 2024-09-30 | 203.50 | 205.00 | 202.50 | 203.00 | 178.56 | 96,200 |
| 2024-09-27 | 203.00 | 205.50 | 203.00 | 205.00 | 180.32 | 224,289 |
| 2024-09-26 | 202.00 | 203.00 | 202.00 | 202.50 | 178.12 | 119,617 |
| 2024-09-25 | 202.50 | 203.50 | 202.50 | 203.00 | 178.56 | 122,177 |
| 2024-09-24 | 203.00 | 203.50 | 202.00 | 202.50 | 178.12 | 100,005 |
| 2024-09-23 | 202.00 | 203.50 | 201.00 | 203.00 | 178.56 | 163,400 |
| 2024-09-20 | 201.00 | 202.50 | 200.50 | 202.00 | 177.68 | 123,206 |
| 2024-09-19 | 202.00 | 202.00 | 200.00 | 200.50 | 176.36 | 163,097 |
| 2024-09-18 | 201.00 | 203.50 | 200.50 | 201.50 | 177.24 | 140,049 |
| 2024-09-16 | 201.00 | 201.50 | 200.00 | 201.00 | 176.80 | 114,393 |
| 2024-09-13 | 199.50 | 202.00 | 199.00 | 201.00 | 176.80 | 135,160 |
| 2024-09-12 | 196.00 | 200.00 | 196.00 | 200.00 | 175.92 | 270,301 |
| 2024-09-11 | 198.00 | 198.50 | 193.00 | 195.50 | 171.97 | 1,029,185 |
| 2024-09-10 | 201.00 | 201.00 | 198.00 | 198.00 | 174.17 | 164,068 |
| 2024-09-09 | 198.00 | 200.50 | 198.00 | 200.50 | 176.36 | 191,014 |
| 2024-09-06 | 201.00 | 201.50 | 199.00 | 201.00 | 176.80 | 57,000 |
| 2024-09-05 | 202.00 | 202.00 | 200.00 | 201.50 | 177.24 | 99,196 |
| 2024-09-04 | 201.50 | 202.00 | 197.50 | 200.00 | 175.92 | 313,158 |
| 2024-09-03 | 204.00 | 205.50 | 203.00 | 205.00 | 180.32 | 124,500 |
| 2024-09-02 | 206.00 | 207.00 | 204.00 | 204.00 | 179.44 | 127,030 |
| 2024-08-30 | 205.50 | 205.50 | 203.50 | 205.50 | 180.76 | 170,328 |
| 2024-08-29 | 203.00 | 205.00 | 203.00 | 205.00 | 180.32 | 193,104 |
| 2024-08-28 | 206.00 | 206.00 | 204.00 | 204.50 | 179.88 | 163,245 |
| 2024-08-27 | 206.00 | 206.50 | 204.00 | 206.00 | 181.20 | 154,009 |
| 2024-08-26 | 207.00 | 207.00 | 205.00 | 206.00 | 181.20 | 98,586 |
| 2024-08-23 | 205.00 | 207.00 | 204.00 | 206.00 | 181.20 | 96,021 |
| 2024-08-22 | 207.50 | 207.50 | 204.50 | 204.50 | 179.88 | 105,672 |
| 2024-08-21 | 206.50 | 209.00 | 206.00 | 206.00 | 181.20 | 176,281 |
| 2024-08-20 | 205.00 | 207.00 | 204.50 | 206.00 | 181.20 | 124,152 |
| 2024-08-19 | 207.50 | 207.50 | 204.50 | 205.00 | 180.32 | 57,155 |
| 2024-08-16 | 204.00 | 206.00 | 204.00 | 205.50 | 180.76 | 67,160 |
| 2024-08-15 | 205.00 | 206.50 | 203.00 | 203.50 | 179.00 | 73,100 |
| 2024-08-14 | 204.50 | 206.50 | 204.50 | 205.00 | 180.32 | 105,001 |
| 2024-08-13 | 205.00 | 206.50 | 203.50 | 204.00 | 179.44 | 78,300 |
| 2024-08-12 | 204.00 | 208.50 | 203.00 | 203.50 | 179.00 | 171,196 |
| 2024-08-09 | 203.50 | 206.00 | 203.50 | 204.00 | 179.44 | 150,672 |
| 2024-08-08 | 201.00 | 204.00 | 200.00 | 203.50 | 179.00 | 142,008 |
| 2024-08-07 | 197.50 | 203.00 | 197.50 | 201.50 | 177.24 | 187,105 |
| 2024-08-06 | 195.50 | 201.00 | 193.00 | 197.50 | 173.73 | 300,142 |
| 2024-08-05 | 205.00 | 207.50 | 194.00 | 196.00 | 172.41 | 791,616 |
| 2024-08-02 | 211.50 | 211.50 | 208.00 | 208.50 | 183.40 | 239,501 |
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.