FDC International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	82.900	83.300	79.400	79.400	78.322	2,303,210
2023-05-10	79.900	81.600	79.500	81.300	80.196	1,310,800
2023-05-09	81.800	82.200	79.100	79.100	78.026	1,745,198
2023-05-08	82.800	83.400	81.700	81.800	80.689	1,008,928
2023-05-05	84.000	84.400	82.300	82.300	81.182	1,616,100
2023-05-04	82.100	84.400	79.500	84.000	82.859	2,648,200
2023-05-03	83.200	83.400	81.400	82.000	80.886	1,521,181
2023-05-02	83.800	84.400	82.700	82.900	81.774	1,157,000
2023-04-28	83.900	84.900	83.000	83.700	82.563	2,336,050
2023-04-27	84.000	84.300	81.000	82.800	81.675	2,462,110
2023-04-26	86.000	86.500	83.100	83.600	82.464	2,994,765
2023-04-25	90.000	91.600	85.700	86.300	85.128	3,535,010
2023-04-24	89.500	90.700	88.400	90.500	89.271	3,536,217
2023-04-21	94.400	94.500	88.300	88.800	87.594	5,269,299
2023-04-20	98.000	99.200	91.000	94.500	93.216	8,929,526
2023-04-19	96.000	101.50	96.000	97.700	96.373	14,120,596
2023-04-18	98.300	99.200	95.300	95.700	94.400	6,315,805
2023-04-17	101.50	102.50	96.600	96.700	95.387	16,294,999
2023-04-14	91.900	99.400	91.000	99.400	98.050	11,910,994
2023-04-13	89.600	91.900	88.600	90.400	89.172	4,739,894
2023-04-12	87.900	89.700	87.800	89.600	88.383	2,801,546
2023-04-11	87.800	88.700	87.100	87.200	86.016	1,273,464
2023-04-10	85.300	88.200	85.000	88.200	87.002	2,183,691
2023-04-07	89.000	89.600	86.700	87.100	85.917	2,335,664
2023-04-06	91.900	92.300	88.800	88.800	87.594	2,389,500
2023-03-31	90.800	92.000	89.100	91.600	90.356	2,900,940
2023-03-30	91.800	94.500	89.900	89.900	88.679	6,399,270
2023-03-29	89.100	92.000	88.500	90.500	89.271	10,022,392
2023-03-28	87.000	88.700	85.900	86.700	85.522	2,953,177
2023-03-27	88.000	88.000	86.000	86.700	85.522	1,462,730
2023-03-24	88.600	88.600	85.500	87.400	86.213	3,014,000
2023-03-23	89.200	89.700	87.200	87.600	86.410	3,327,501
2023-03-22	88.500	89.900	88.100	88.100	86.903	3,517,049
2023-03-21	90.000	91.800	87.900	89.100	87.890	8,770,445
2023-03-20	84.000	90.900	82.800	88.800	87.594	12,203,700
2023-03-17	81.900	85.000	80.000	84.100	82.958	6,719,600
2023-03-16	81.800	81.800	78.400	79.400	78.322	3,808,336
2023-03-15	82.700	83.200	81.100	81.800	80.689	3,285,565
2023-03-14	84.100	87.000	81.600	81.600	80.492	6,556,226
2023-03-13	86.500	87.400	83.100	84.100	82.958	6,592,484
2023-03-10	95.000	96.500	85.500	87.600	86.410	10,841,232
2023-03-09	95.000	95.500	92.200	93.900	92.625	3,088,680
2023-03-08	95.800	97.400	93.800	94.200	92.920	4,214,169
2023-03-07	95.200	98.200	94.600	95.000	93.710	6,017,150
2023-03-06	95.000	95.600	93.600	95.200	93.907	4,769,482
2023-03-03	96.400	97.800	94.100	94.400	93.118	8,789,100
2023-03-02	95.700	104.50	95.700	96.300	94.992	16,426,716
2023-03-01	97.400	99.200	94.100	95.200	93.907	8,006,963
2023-02-24	104.00	104.50	98.200	98.200	96.866	11,512,716
2023-02-23	108.00	110.50	100.50	105.50	104.07	34,440,396
2023-02-22	93.100	103.00	93.100	103.00	101.60	18,973,867
2023-02-21	97.200	97.700	92.300	94.000	92.723	9,794,696
2023-02-20	98.200	102.50	93.000	96.000	94.696	22,297,110
2023-02-17	84.500	93.500	84.500	93.500	92.230	11,103,372
2023-02-16	82.800	86.000	82.400	85.000	83.845	7,465,802
2023-02-15	79.500	85.300	77.600	82.900	81.774	15,970,703
2023-02-14	74.400	80.500	74.300	80.500	79.407	9,660,742
2023-02-13	74.300	75.000	72.900	73.300	72.304	3,096,739
2023-02-10	77.500	78.700	75.400	75.800	74.770	5,189,575
2023-02-09	76.800	79.100	75.100	79.100	78.026	5,588,356

← NewerPage 15 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.