FDC International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	73.600	76.800	73.500	76.700	75.658	5,351,505
2023-02-07	74.600	75.300	71.900	74.800	73.784	14,010,121
2023-02-06	68.500	74.000	66.800	74.000	72.995	6,617,201
2023-02-03	65.000	69.100	64.900	67.300	66.386	5,030,600
2023-02-02	64.400	65.300	63.700	65.200	64.314	1,795,548
2023-02-01	63.300	65.900	62.800	64.400	63.525	3,385,201
2023-01-31	61.500	63.900	61.500	63.100	62.243	2,308,693
2023-01-30	65.800	65.800	61.600	61.600	60.763	4,218,296
2023-01-17	63.800	66.500	62.800	65.000	64.117	10,591,591
2023-01-16	62.500	63.900	60.700	63.100	62.243	1,705,676
2023-01-13	63.000	63.400	61.600	62.200	61.355	1,489,265
2023-01-12	63.000	63.500	61.900	62.200	61.355	1,840,164
2023-01-11	64.500	65.200	62.800	62.900	62.046	3,299,509
2023-01-10	64.600	65.000	63.300	64.900	64.018	3,842,082
2023-01-09	63.000	64.600	62.200	64.600	63.723	3,240,658
2023-01-06	64.400	64.700	60.700	64.000	63.131	11,526,952
2023-01-05	60.900	65.800	60.400	64.400	63.525	13,240,549
2023-01-04	57.600	60.400	56.800	59.900	59.086	3,316,148
2023-01-03	58.600	59.500	56.500	57.100	56.324	2,271,660
2022-12-30	59.000	60.400	58.500	59.900	59.086	4,781,250
2022-12-29	64.900	64.900	59.000	59.900	59.086	11,477,735
2022-12-28	59.600	64.900	59.500	64.900	64.018	8,464,916
2022-12-27	60.500	63.700	58.000	59.000	58.199	3,362,491
2022-12-26	59.300	60.300	58.300	59.400	58.593	1,233,450
2022-12-23	56.900	58.800	56.900	58.200	57.409	299,564
2022-12-22	58.400	58.400	56.900	57.700	56.916	362,032
2022-12-21	55.700	58.800	55.700	57.600	56.818	690,063
2022-12-20	57.100	57.900	55.300	55.700	54.943	626,020
2022-12-19	57.100	57.600	56.500	56.900	56.127	283,280
2022-12-16	58.700	59.300	56.200	56.900	56.127	961,542
2022-12-15	59.400	60.500	58.300	58.800	58.001	1,576,982
2022-12-14	57.000	60.300	57.000	58.500	57.705	1,206,600
2022-12-13	59.200	59.800	56.700	56.700	55.930	1,692,403
2022-12-12	60.200	60.600	58.400	58.800	58.001	1,740,665
2022-12-09	59.400	60.500	57.800	60.500	59.678	2,522,664
2022-12-08	55.300	60.000	55.300	59.300	58.495	3,424,867
2022-12-07	56.800	58.700	54.800	55.300	54.549	1,644,349
2022-12-06	55.600	57.100	55.300	56.400	55.634	915,832
2022-12-05	55.300	55.700	54.000	55.600	54.845	531,118
2022-12-02	56.100	56.700	54.700	55.500	54.746	634,973
2022-12-01	56.900	57.200	54.200	55.700	54.943	1,565,266
2022-11-30	53.200	56.000	52.900	55.500	54.746	2,274,374
2022-11-29	53.400	53.900	51.600	52.700	51.984	1,224,222
2022-11-28	50.800	52.800	50.000	52.800	52.083	841,139
2022-11-25	50.200	51.400	50.000	50.200	49.518	306,019
2022-11-24	50.000	50.200	49.800	50.200	49.518	122,000
2022-11-23	50.100	50.600	49.550	50.100	49.420	153,500
2022-11-22	50.400	50.400	49.900	50.400	49.715	208,000
2022-11-21	50.500	51.200	49.800	50.400	49.715	272,838
2022-11-18	50.200	51.900	49.300	49.750	49.074	581,000
2022-11-17	48.700	50.400	48.500	49.950	49.272	356,315
2022-11-16	48.950	49.450	48.400	48.600	47.940	187,000
2022-11-15	48.350	48.950	47.800	48.950	48.285	180,750
2022-11-14	46.700	48.600	46.700	48.550	47.891	205,500
2022-11-11	47.800	47.800	46.450	46.600	45.967	160,005
2022-11-10	46.650	46.900	46.350	46.500	45.868	109,000
2022-11-09	46.500	46.650	46.150	46.650	46.016	131,040
2022-11-08	46.350	47.100	46.350	46.400	45.770	155,101
2022-11-07	45.750	46.750	45.550	46.350	45.720	193,500
2022-11-04	45.100	45.800	45.050	45.600	44.981	200,000

← NewerPage 16 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.