FDC International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	83.200	85.500	82.500	82.500	82.500	2,565,200
2023-08-07	86.000	86.000	82.200	83.100	83.100	2,794,850
2023-08-04	91.600	93.600	86.600	86.700	86.700	5,602,299
2023-08-02	93.700	95.500	90.500	91.000	91.000	4,956,849
2023-08-01	90.600	93.800	90.600	93.300	93.300	4,997,799
2023-07-31	97.700	97.700	89.100	90.600	90.600	9,853,380
2023-07-28	89.600	95.000	88.000	94.200	94.200	18,846,352
2023-07-27	84.100	89.000	83.900	87.600	87.600	7,394,662
2023-07-26	82.500	84.400	80.700	83.400	83.400	3,378,332
2023-07-25	80.700	82.500	79.600	82.500	82.500	2,762,750
2023-07-24	82.700	83.000	79.500	80.000	80.000	2,762,310
2023-07-21	86.000	89.100	81.700	83.100	83.100	9,143,501
2023-07-20	79.600	86.700	79.600	85.400	85.400	7,649,676
2023-07-19	79.000	82.500	78.300	79.400	79.400	3,193,300
2023-07-18	81.300	81.400	78.400	78.900	78.900	4,365,247
2023-07-17	82.700	83.300	80.800	81.300	81.300	2,154,000
2023-07-14	80.900	83.600	80.600	82.300	82.300	3,599,894
2023-07-13	82.800	82.800	80.800	80.800	80.800	2,665,374
2023-07-12	84.000	84.200	81.800	82.000	82.000	2,636,000
2023-07-11	85.200	86.800	83.400	83.800	83.800	3,384,795
2023-07-10	85.500	86.200	83.300	84.600	84.600	3,695,550
2023-07-07	88.000	89.600	86.100	86.100	86.100	3,227,504
2023-07-06	89.200	90.400	88.000	88.000	88.000	2,425,086
2023-07-05	89.400	91.900	88.200	88.800	88.800	4,118,170
2023-07-04	92.700	92.700	88.500	88.600	88.600	5,079,026
2023-07-03	93.600	94.500	92.200	92.700	92.700	3,126,335
2023-06-30	93.500	94.200	92.200	92.200	92.200	2,657,440
2023-06-29	92.900	94.000	92.100	92.100	92.100	3,080,820
2023-06-28	96.000	96.400	92.000	93.200	91.934	6,259,278
2023-06-27	103.50	103.50	93.600	94.000	92.723	9,889,871
2023-06-26	119.00	121.50	104.00	104.00	102.59	12,459,092
2023-06-21	124.50	130.00	113.50	115.50	113.93	61,747,621
2023-06-20	111.50	120.00	110.00	120.00	118.37	34,942,214
2023-06-19	102.50	109.50	101.50	109.50	108.01	12,374,739
2023-06-16	99.000	103.50	97.100	99.800	98.444	10,395,636
2023-06-15	95.200	99.600	93.800	98.200	96.866	4,395,644
2023-06-14	94.200	96.400	93.200	94.100	92.822	4,066,921
2023-06-13	94.000	95.700	92.100	93.700	92.427	4,221,037
2023-06-12	97.100	97.600	92.400	92.500	91.244	4,327,165
2023-06-09	101.00	102.00	95.100	98.000	96.669	10,079,365
2023-06-08	102.00	105.50	99.600	100.50	99.135	22,193,134
2023-06-07	97.000	101.50	95.800	99.200	97.853	17,180,959
2023-06-06	92.100	98.700	92.100	93.400	92.131	14,789,035
2023-06-05	91.300	92.500	90.500	91.900	90.652	2,088,288
2023-06-02	92.500	93.900	91.500	91.600	90.356	3,377,025
2023-06-01	92.700	96.000	92.200	92.600	91.342	10,105,509
2023-05-31	88.900	94.900	88.900	92.000	90.750	12,007,547
2023-05-30	89.900	91.800	88.000	88.100	86.903	3,056,995
2023-05-29	90.200	91.000	88.200	90.000	88.778	4,040,234
2023-05-26	92.900	93.000	89.700	90.100	88.876	6,370,990
2023-05-25	101.50	102.00	93.500	93.800	92.526	17,163,140
2023-05-24	93.500	101.50	93.400	101.50	100.12	27,522,225
2023-05-23	89.500	96.300	87.800	92.700	91.441	14,545,203
2023-05-22	85.900	89.200	84.200	87.800	86.607	5,805,215
2023-05-19	81.500	89.100	80.100	85.500	84.339	8,704,163
2023-05-18	83.500	84.200	80.800	81.000	79.900	2,260,000
2023-05-17	82.200	84.500	81.100	82.300	81.182	3,041,618
2023-05-16	79.500	81.800	79.400	80.700	79.604	1,967,819
2023-05-15	79.300	82.300	78.900	78.900	77.828	1,588,000
2023-05-12	79.600	80.500	78.400	80.500	79.407	1,599,003

← NewerPage 14 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.