FDC International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	79.000	81.600	79.000	81.300	81.300	3,942,332
2024-01-26	77.600	79.300	77.600	77.600	77.600	1,543,007
2024-01-25	77.700	78.600	76.800	77.200	77.200	765,000
2024-01-24	76.500	78.500	76.400	77.900	77.900	1,261,502
2024-01-23	77.000	77.000	76.000	76.200	76.200	450,020
2024-01-22	76.000	77.200	75.800	76.500	76.500	385,000
2024-01-19	76.400	76.500	75.900	76.000	76.000	494,200
2024-01-18	76.700	77.700	75.800	75.800	75.800	681,091
2024-01-17	75.200	76.800	75.200	76.800	76.800	899,743
2024-01-16	78.200	78.800	75.400	75.500	75.500	2,984,305
2024-01-15	80.800	81.600	78.200	78.600	78.600	3,900,394
2024-01-12	83.200	84.400	82.500	83.200	83.200	2,001,201
2024-01-11	83.400	84.800	82.100	83.100	83.100	2,855,404
2024-01-10	83.900	84.800	82.500	82.800	82.800	1,918,900
2024-01-09	84.800	85.400	82.900	84.100	84.100	2,429,200
2024-01-08	82.100	86.400	81.800	85.500	85.500	5,893,246
2024-01-05	81.100	82.200	80.500	80.600	80.600	1,173,000
2024-01-04	82.100	82.300	80.200	80.300	80.300	1,233,410
2024-01-03	82.000	85.400	81.800	82.100	82.100	2,246,121
2024-01-02	83.300	84.200	81.900	81.900	81.900	1,571,713
2023-12-29	81.500	86.800	81.500	83.200	83.200	9,749,801
2023-12-28	81.500	81.700	80.400	81.000	81.000	835,150
2023-12-27	79.800	81.500	79.600	81.300	81.300	1,187,359
2023-12-26	79.700	80.200	79.000	80.000	80.000	456,035
2023-12-25	79.200	80.600	78.900	79.500	79.500	780,130
2023-12-22	81.100	81.100	79.000	79.100	79.100	1,151,496
2023-12-21	81.600	82.000	80.700	81.000	81.000	1,300,280
2023-12-20	77.800	82.100	77.800	82.000	82.000	3,875,726
2023-12-19	78.100	78.600	77.100	77.200	77.200	545,014
2023-12-18	80.000	80.000	78.000	78.000	78.000	734,340
2023-12-15	78.600	79.200	78.000	78.800	78.800	816,000
2023-12-14	78.800	79.400	78.000	78.500	78.500	530,118
2023-12-13	78.700	79.400	78.200	78.500	78.500	446,450
2023-12-12	79.400	80.200	78.200	78.500	78.500	1,029,919
2023-12-11	80.300	80.500	79.100	79.100	79.100	913,874
2023-12-08	81.500	81.500	79.600	79.700	79.700	878,007
2023-12-07	80.900	81.600	80.200	80.900	80.900	726,010
2023-12-06	79.400	81.500	79.400	80.900	80.900	1,108,268
2023-12-05	80.700	81.200	79.100	79.100	79.100	871,070
2023-12-04	80.200	81.500	79.700	80.600	80.600	1,001,328
2023-12-01	81.500	81.900	80.000	80.000	80.000	1,538,011
2023-11-30	81.200	82.300	80.900	80.900	80.900	1,315,422
2023-11-29	81.500	82.200	80.600	80.700	80.700	1,185,054
2023-11-28	81.100	82.400	80.800	81.500	81.500	1,564,400
2023-11-27	82.500	84.000	80.300	80.800	80.800	3,503,340
2023-11-24	84.300	86.300	82.400	83.300	83.300	6,236,490
2023-11-23	87.600	91.400	85.600	88.700	88.700	8,027,296
2023-11-22	90.500	92.500	86.100	87.500	87.500	11,798,846
2023-11-21	85.400	86.000	84.200	86.000	86.000	4,843,639
2023-11-20	86.600	88.000	82.800	83.800	83.800	15,115,322
2023-11-17	84.200	90.900	84.200	90.900	90.900	14,236,309
2023-11-16	76.300	82.800	76.300	82.700	82.700	10,738,581
2023-11-15	75.700	76.300	74.700	75.300	75.300	1,402,317
2023-11-14	75.100	76.400	74.800	75.400	75.400	1,107,020
2023-11-13	75.500	76.400	74.200	75.700	75.700	1,875,024
2023-11-10	74.100	77.500	74.000	75.400	75.400	4,316,050
2023-11-09	75.300	76.100	74.200	74.700	74.700	1,349,383
2023-11-08	76.900	77.100	74.700	75.700	75.700	3,039,311
2023-11-07	75.100	79.800	75.100	76.600	76.600	9,310,947
2023-11-06	72.500	76.300	70.900	75.100	75.100	6,999,768

← NewerPage 12 of 21 · 1,221 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.