FDC International Hotels Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	63.000	63.000	61.100	61.100	61.100	364,372
2024-08-01	62.800	63.800	62.600	63.400	63.400	179,058
2024-07-31	62.000	62.900	62.000	62.800	62.800	129,002
2024-07-30	63.800	64.900	62.800	64.900	64.900	475,007
2024-07-29	65.000	66.200	63.800	63.800	63.800	338,359
2024-07-26	65.100	65.800	64.500	65.500	65.500	263,000
2024-07-23	65.000	66.300	65.000	65.900	65.900	233,133
2024-07-22	66.800	66.800	64.200	64.600	64.600	429,175
2024-07-19	67.600	67.600	66.800	66.800	66.800	214,410
2024-07-18	67.800	68.300	67.500	67.600	67.600	122,000
2024-07-17	68.800	69.200	67.800	67.800	67.800	327,021
2024-07-16	68.200	68.300	67.600	68.100	68.100	189,000
2024-07-15	67.800	68.200	67.400	67.700	67.700	131,050
2024-07-12	67.700	68.300	67.500	67.700	67.700	196,034
2024-07-11	68.300	68.300	67.500	67.700	67.700	308,404
2024-07-10	66.800	68.200	66.800	67.900	67.900	341,080
2024-07-09	67.200	67.800	66.600	66.800	66.800	346,285
2024-07-08	67.900	68.000	67.100	67.100	67.100	346,235
2024-07-05	67.600	68.300	67.600	67.800	67.800	240,000
2024-07-04	68.000	68.400	67.500	67.600	67.600	384,336
2024-07-03	67.800	68.400	67.700	68.000	68.000	187,900
2024-07-02	68.800	68.800	67.500	67.700	67.700	327,039
2024-07-01	68.600	69.300	68.400	68.500	68.500	311,200
2024-06-28	68.600	69.400	68.500	68.600	68.600	241,233
2024-06-27	69.500	69.500	68.800	68.800	68.800	320,700
2024-06-26	70.100	70.400	69.400	69.500	69.500	420,200
2024-06-25	70.100	70.400	69.300	70.100	70.100	194,000
2024-06-24	70.500	70.500	70.000	70.100	70.100	254,000
2024-06-21	70.300	71.500	70.300	70.700	70.700	349,100
2024-06-20	70.300	70.600	70.100	70.300	70.300	164,020
2024-06-19	70.700	70.800	70.000	70.100	70.100	235,070
2024-06-18	69.900	70.400	69.900	70.000	70.000	236,100
2024-06-17	70.500	71.000	69.900	69.900	69.900	211,300
2024-06-14	69.100	70.700	69.100	69.900	69.900	398,183
2024-06-13	70.500	70.900	69.700	70.500	70.500	370,004
2024-06-12	69.700	69.900	69.200	69.700	69.700	322,000
2024-06-11	71.300	71.300	69.900	69.900	69.900	307,010
2024-06-07	70.900	71.500	70.300	71.100	71.100	253,280
2024-06-06	70.400	70.600	69.900	70.200	70.200	411,162
2024-06-05	71.200	71.200	70.200	70.400	70.400	208,600
2024-06-04	71.700	71.700	70.500	70.500	70.500	217,010
2024-06-03	71.600	71.600	70.300	70.800	70.800	288,250
2024-05-31	71.500	72.300	71.000	71.000	71.000	413,300
2024-05-30	72.600	73.100	71.300	71.400	71.400	580,100
2024-05-29	73.900	74.500	72.600	72.600	72.600	978,040
2024-05-28	72.000	74.800	71.900	73.200	73.200	2,742,003
2024-05-27	70.700	71.400	70.500	70.700	70.700	381,200
2024-05-24	69.500	70.600	68.800	70.600	70.600	670,000
2024-05-23	71.700	71.700	70.000	70.000	70.000	838,129
2024-05-22	71.900	72.400	71.500	71.700	71.700	521,073
2024-05-21	72.900	73.300	71.400	71.900	71.900	953,006
2024-05-20	75.100	77.700	72.100	72.900	72.900	2,890,227
2024-05-17	76.700	77.100	73.700	74.400	74.400	1,649,034
2024-05-16	74.000	79.400	73.600	76.500	76.500	4,843,694
2024-05-15	74.500	74.500	72.900	73.300	73.300	446,095
2024-05-14	73.600	74.500	73.300	73.500	73.500	455,535
2024-05-13	75.000	75.000	72.600	72.900	72.900	804,208
2024-05-10	72.600	75.300	72.600	74.600	74.600	1,848,806
2024-05-09	73.200	73.300	71.500	71.500	71.500	423,200
2024-05-08	73.100	73.300	72.400	72.600	72.600	339,176

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	1.2660 TWD
2022-08-25	0.5000 TWD
2021-09-16	1.0000 TWD
2020-09-15	1.1500 TWD
2019-07-04	2.7500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.