FDC International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	72.500	76.300	70.900	75.100	75.100	6,999,768
2023-11-03	68.600	70.500	68.000	70.100	70.100	2,692,141
2023-11-02	65.900	69.700	64.500	68.400	68.400	4,170,596
2023-11-01	64.500	67.500	64.000	65.900	65.900	5,204,349
2023-10-31	62.700	64.600	62.600	63.200	63.200	1,354,100
2023-10-30	63.000	63.400	62.000	62.100	62.100	302,000
2023-10-27	62.400	63.800	62.200	63.000	63.000	397,150
2023-10-26	62.700	64.000	62.200	62.200	62.200	620,050
2023-10-25	62.600	63.900	62.600	63.500	63.500	609,053
2023-10-24	61.700	62.400	60.300	62.400	62.400	1,049,130
2023-10-23	60.800	62.800	60.400	61.100	61.100	1,263,150
2023-10-20	62.600	62.900	60.300	61.100	61.100	1,495,220
2023-10-19	62.400	64.100	62.300	62.500	62.500	972,666
2023-10-18	65.000	65.600	62.700	63.800	63.800	1,200,100
2023-10-17	66.100	66.800	64.000	64.900	64.900	1,610,200
2023-10-16	68.700	68.900	66.400	66.400	66.400	1,283,201
2023-10-13	69.800	72.200	69.100	69.100	69.100	1,053,020
2023-10-12	68.800	70.000	68.800	69.700	69.700	420,100
2023-10-11	70.900	70.900	68.300	68.400	68.400	684,200
2023-10-06	71.000	71.500	70.200	70.600	70.600	395,330
2023-10-05	70.800	71.800	70.800	70.800	70.800	418,029
2023-10-04	71.500	71.800	70.000	70.200	70.200	502,000
2023-10-03	72.400	72.500	71.200	71.600	71.600	667,350
2023-10-02	74.300	74.300	71.600	72.100	72.100	1,147,122
2023-09-28	73.200	74.700	73.100	73.400	73.400	1,760,100
2023-09-27	70.900	73.300	70.800	72.400	72.400	943,045
2023-09-26	72.600	73.000	71.300	71.300	71.300	507,600
2023-09-25	69.600	73.600	69.100	73.000	73.000	1,171,276
2023-09-22	68.100	69.800	67.700	69.600	69.600	609,210
2023-09-21	71.000	71.000	67.500	68.600	68.600	1,806,400
2023-09-20	71.400	72.000	71.100	71.400	71.400	563,015
2023-09-19	73.300	73.700	71.400	71.500	71.500	732,202
2023-09-18	73.600	73.800	72.500	72.700	72.700	404,000
2023-09-15	74.800	75.400	73.000	73.000	73.000	1,036,400
2023-09-14	73.400	74.700	72.900	74.100	74.100	948,263
2023-09-13	71.800	74.400	71.400	73.300	73.300	1,413,000
2023-09-12	71.600	73.200	71.300	71.400	71.400	809,500
2023-09-11	72.900	73.900	71.100	71.400	71.400	867,214
2023-09-08	74.100	74.300	73.100	73.100	73.100	433,006
2023-09-07	75.200	75.200	73.500	73.700	73.700	683,360
2023-09-06	75.500	76.000	74.800	75.000	75.000	591,000
2023-09-05	76.100	77.500	75.500	75.500	75.500	1,627,002
2023-09-04	77.200	77.200	75.400	75.800	75.800	993,000
2023-09-01	76.900	78.600	76.200	77.300	77.300	2,010,452
2023-08-31	78.300	78.500	76.500	77.100	77.100	1,117,010
2023-08-30	75.600	77.900	75.100	77.600	77.600	2,198,066
2023-08-29	75.000	77.400	75.000	75.800	75.800	3,449,100
2023-08-28	79.000	79.000	75.400	76.800	76.800	7,569,350
2023-08-25	75.700	78.800	75.000	78.800	78.800	7,864,010
2023-08-24	72.500	73.300	71.400	71.700	71.700	932,001
2023-08-23	71.300	73.800	71.300	72.200	72.200	2,054,475
2023-08-22	73.200	73.500	70.700	70.900	70.900	1,623,335
2023-08-21	72.500	73.800	72.400	72.800	72.800	779,052
2023-08-18	74.300	74.400	72.100	72.100	72.100	1,687,223
2023-08-17	73.700	75.700	72.800	74.700	74.700	2,620,665
2023-08-16	75.600	75.800	73.300	74.800	74.800	2,950,081
2023-08-15	76.400	77.900	75.600	76.800	76.800	2,633,601
2023-08-14	83.000	83.100	75.000	76.400	76.400	4,185,403
2023-08-11	81.700	84.100	80.200	82.600	82.600	2,065,384
2023-08-10	82.900	83.300	81.100	81.400	81.400	1,140,483

← NewerPage 13 of 21 · 1,222 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.