FDC International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	44.700	45.600	44.700	45.450	44.833	96,000
2022-11-02	45.350	46.000	45.350	45.550	44.931	141,208
2022-11-01	44.100	45.400	43.900	45.200	44.586	208,005
2022-10-31	43.900	44.850	43.900	44.600	43.994	146,276
2022-10-28	44.500	44.700	44.000	44.050	43.452	304,167
2022-10-27	45.000	45.450	44.450	45.000	44.389	509,100
2022-10-26	45.350	45.750	45.000	45.000	44.389	251,150
2022-10-25	46.500	46.550	45.350	45.350	44.734	364,010
2022-10-24	47.300	48.500	46.500	46.500	45.868	279,000
2022-10-21	47.250	47.900	46.700	47.000	46.362	425,000
2022-10-20	48.000	48.000	46.650	47.500	46.855	472,392
2022-10-19	49.500	50.300	48.100	48.100	47.447	331,306
2022-10-18	50.800	50.800	49.900	50.000	49.321	310,370
2022-10-17	49.000	50.700	49.000	50.400	49.715	614,152
2022-10-14	47.900	49.950	47.900	49.850	49.173	811,169
2022-10-13	51.900	52.200	46.600	47.200	46.559	2,033,000
2022-10-12	51.000	52.200	49.900	51.000	50.307	1,317,308
2022-10-11	50.700	51.400	48.800	49.800	49.124	921,140
2022-10-07	52.800	53.900	50.800	50.800	50.110	2,101,805
2022-10-06	51.500	52.800	51.500	52.300	51.590	664,000
2022-10-05	53.000	53.100	51.100	52.300	51.590	893,044
2022-10-04	53.100	54.000	50.700	52.400	51.688	2,230,432
2022-10-03	48.600	52.500	48.600	51.500	50.800	2,082,262
2022-09-30	48.500	50.800	47.350	48.600	47.940	1,797,318
2022-09-29	46.350	49.750	46.350	49.600	48.926	822,844
2022-09-28	47.900	48.300	45.700	46.100	45.474	397,000
2022-09-27	47.300	48.600	45.850	47.750	47.101	747,671
2022-09-26	50.000	50.600	47.000	47.250	46.608	826,950
2022-09-23	51.000	52.000	49.500	50.000	49.321	1,721,185
2022-09-22	47.500	51.600	46.950	50.600	49.913	2,888,280
2022-09-21	46.000	48.100	45.950	46.950	46.312	314,994
2022-09-20	45.450	46.100	45.250	45.950	45.326	169,003
2022-09-19	45.300	45.300	44.550	44.800	44.192	101,010
2022-09-16	44.850	46.300	44.650	45.700	45.079	134,505
2022-09-15	45.150	45.250	44.950	44.950	44.339	83,000
2022-09-14	45.000	45.350	44.900	45.150	44.537	97,075
2022-09-13	45.400	45.650	44.900	45.300	44.685	130,003
2022-09-12	45.000	45.350	44.500	45.000	44.389	150,158
2022-09-08	44.600	44.800	44.450	44.550	43.945	94,150
2022-09-07	45.250	45.250	44.500	44.500	43.896	159,050
2022-09-06	45.750	46.300	45.100	45.250	44.635	136,010
2022-09-05	46.300	46.300	45.500	45.750	45.129	142,010
2022-09-02	47.500	47.500	46.000	46.200	45.572	131,020
2022-09-01	47.500	47.800	46.750	47.000	46.362	234,000
2022-08-31	48.000	48.200	47.000	47.700	47.052	286,523
2022-08-30	47.100	48.800	46.400	47.850	47.200	733,158
2022-08-29	46.250	47.800	45.700	46.150	45.523	522,136
2022-08-26	44.900	47.550	44.900	46.050	45.425	444,235
2022-08-25	44.500	45.000	44.500	44.650	44.044	143,665
2022-08-24	45.100	45.150	44.400	44.900	43.797	94,005
2022-08-23	44.900	45.100	44.850	44.950	43.846	49,000
2022-08-22	44.800	45.650	44.500	44.850	43.748	94,000
2022-08-19	44.600	44.800	44.100	44.800	43.699	150,794
2022-08-18	44.500	44.800	44.400	44.800	43.699	46,134
2022-08-17	45.000	45.150	44.550	44.700	43.602	97,000
2022-08-16	44.500	45.500	44.500	45.100	43.992	97,216
2022-08-15	43.900	44.850	43.900	44.600	43.504	101,000
2022-08-12	44.450	44.800	44.000	44.150	43.065	75,112
2022-08-11	45.000	45.000	43.300	44.100	43.017	279,000
2022-08-10	44.600	45.000	44.100	44.900	43.797	77,000

← NewerPage 17 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.