FDC International Hotels Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 74.300 | 74.700 | 72.600 | 72.600 | 72.600 | 732,290 |
| 2024-05-06 | 74.800 | 75.100 | 73.600 | 74.300 | 74.300 | 813,095 |
| 2024-05-03 | 76.400 | 76.400 | 74.000 | 74.300 | 74.300 | 1,162,020 |
| 2024-05-02 | 74.800 | 76.600 | 74.200 | 75.300 | 75.300 | 1,838,432 |
| 2024-04-30 | 75.000 | 75.400 | 73.600 | 74.800 | 74.800 | 865,269 |
| 2024-04-29 | 76.200 | 77.300 | 74.100 | 74.600 | 74.600 | 2,717,213 |
| 2024-04-26 | 72.900 | 73.700 | 72.300 | 72.700 | 72.700 | 1,142,320 |
| 2024-04-25 | 74.700 | 77.800 | 73.100 | 73.100 | 73.100 | 5,524,425 |
| 2024-04-24 | 71.200 | 74.600 | 69.600 | 73.700 | 73.700 | 2,209,623 |
| 2024-04-23 | 68.700 | 71.700 | 68.700 | 70.100 | 70.100 | 938,027 |
| 2024-04-22 | 68.800 | 69.600 | 68.000 | 68.100 | 68.100 | 411,000 |
| 2024-04-19 | 70.400 | 71.300 | 67.800 | 68.300 | 68.300 | 463,120 |
| 2024-04-18 | 68.900 | 70.900 | 68.600 | 70.400 | 70.400 | 360,076 |
| 2024-04-17 | 69.500 | 69.500 | 68.800 | 68.900 | 68.900 | 264,070 |
| 2024-04-16 | 70.200 | 70.200 | 68.300 | 68.800 | 68.800 | 652,201 |
| 2024-04-15 | 71.400 | 71.600 | 70.300 | 70.500 | 70.500 | 384,069 |
| 2024-04-12 | 72.000 | 72.000 | 70.500 | 71.500 | 71.500 | 711,072 |
| 2024-04-11 | 70.600 | 73.300 | 70.600 | 70.800 | 70.800 | 3,074,561 |
| 2024-04-10 | 69.000 | 69.600 | 68.600 | 68.800 | 68.800 | 363,100 |
| 2024-04-09 | 67.600 | 69.200 | 67.500 | 68.800 | 68.800 | 584,106 |
| 2024-04-08 | 68.500 | 68.500 | 67.000 | 67.600 | 67.600 | 946,000 |
| 2024-04-03 | 71.100 | 71.300 | 68.100 | 69.000 | 69.000 | 1,379,417 |
| 2024-04-02 | 72.500 | 72.900 | 71.200 | 71.500 | 71.500 | 626,182 |
| 2024-04-01 | 71.700 | 73.000 | 71.700 | 72.500 | 72.500 | 376,068 |
| 2024-03-29 | 72.600 | 72.600 | 71.100 | 71.500 | 71.500 | 353,000 |
| 2024-03-28 | 73.100 | 73.400 | 72.300 | 72.400 | 72.400 | 318,000 |
| 2024-03-27 | 71.600 | 72.800 | 71.600 | 72.400 | 72.400 | 270,120 |
| 2024-03-26 | 73.000 | 73.000 | 71.400 | 71.600 | 71.600 | 286,000 |
| 2024-03-25 | 73.000 | 73.100 | 72.500 | 72.600 | 72.600 | 223,000 |
| 2024-03-22 | 73.000 | 73.200 | 72.200 | 72.600 | 72.600 | 306,004 |
| 2024-03-21 | 72.500 | 73.200 | 72.200 | 72.700 | 72.700 | 287,100 |
| 2024-03-20 | 73.000 | 73.000 | 71.800 | 72.000 | 72.000 | 363,000 |
| 2024-03-19 | 72.600 | 73.500 | 71.500 | 73.000 | 73.000 | 487,100 |
| 2024-03-18 | 71.900 | 72.300 | 71.400 | 71.900 | 71.900 | 256,070 |
| 2024-03-15 | 72.500 | 73.500 | 71.900 | 71.900 | 71.900 | 619,000 |
| 2024-03-14 | 71.700 | 72.200 | 71.500 | 71.800 | 71.800 | 276,080 |
| 2024-03-13 | 72.500 | 73.200 | 71.700 | 71.700 | 71.700 | 497,050 |
| 2024-03-12 | 72.600 | 74.500 | 72.600 | 73.000 | 73.000 | 1,001,220 |
| 2024-03-11 | 71.000 | 73.600 | 71.000 | 72.400 | 72.400 | 1,128,512 |
| 2024-03-08 | 72.100 | 72.900 | 70.500 | 70.500 | 70.500 | 728,287 |
| 2024-03-07 | 72.500 | 72.500 | 71.300 | 71.400 | 71.400 | 621,105 |
| 2024-03-06 | 72.700 | 73.100 | 72.100 | 72.100 | 72.100 | 357,208 |
| 2024-03-05 | 72.200 | 73.100 | 72.200 | 72.400 | 72.400 | 426,682 |
| 2024-03-04 | 72.900 | 73.200 | 72.000 | 72.100 | 72.100 | 800,871 |
| 2024-03-01 | 74.100 | 74.100 | 72.800 | 72.900 | 72.900 | 402,300 |
| 2024-02-29 | 73.000 | 73.500 | 72.000 | 73.500 | 73.500 | 541,002 |
| 2024-02-27 | 74.500 | 74.700 | 73.000 | 73.000 | 73.000 | 931,078 |
| 2024-02-26 | 73.700 | 74.800 | 73.700 | 74.600 | 74.600 | 552,100 |
| 2024-02-23 | 75.300 | 75.600 | 73.900 | 73.900 | 73.900 | 1,089,670 |
| 2024-02-22 | 75.700 | 76.000 | 75.000 | 75.100 | 75.100 | 537,090 |
| 2024-02-21 | 75.900 | 76.300 | 75.100 | 75.500 | 75.500 | 709,100 |
| 2024-02-20 | 76.500 | 76.500 | 74.900 | 75.300 | 75.300 | 1,229,200 |
| 2024-02-19 | 76.200 | 78.300 | 75.600 | 76.500 | 76.500 | 1,880,746 |
| 2024-02-16 | 75.800 | 77.600 | 74.700 | 75.300 | 75.300 | 1,915,030 |
| 2024-02-15 | 79.000 | 79.500 | 75.300 | 75.900 | 75.900 | 3,123,056 |
| 2024-02-05 | 82.000 | 82.400 | 81.000 | 81.700 | 81.700 | 890,208 |
| 2024-02-02 | 83.200 | 85.600 | 81.800 | 82.000 | 82.000 | 2,045,870 |
| 2024-02-01 | 82.000 | 83.500 | 81.800 | 83.200 | 83.200 | 986,878 |
| 2024-01-31 | 84.000 | 84.800 | 82.000 | 82.000 | 82.000 | 2,843,750 |
| 2024-01-30 | 81.000 | 83.500 | 80.100 | 82.300 | 82.300 | 3,170,280 |
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.