FDC International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	44.200	45.150	44.200	44.350	43.260	197,685
2022-08-08	43.600	44.000	42.900	44.000	42.919	114,365
2022-08-05	43.050	44.550	43.050	43.800	42.724	149,000
2022-08-04	43.100	43.750	42.200	43.050	41.992	286,180
2022-08-03	45.200	45.500	42.600	43.100	42.041	565,320
2022-08-02	46.200	46.350	45.500	45.800	44.675	233,001
2022-08-01	46.500	46.800	46.250	46.600	45.455	131,257
2022-07-29	46.000	46.500	45.750	46.500	45.358	150,700
2022-07-28	46.000	46.500	45.650	45.800	44.675	204,300
2022-07-27	45.700	46.450	45.700	45.950	44.821	164,221
2022-07-26	46.100	48.800	46.000	46.000	44.870	737,769
2022-07-25	46.300	46.900	45.800	46.100	44.967	186,305
2022-07-22	46.850	46.850	45.700	46.350	45.211	366,420
2022-07-21	47.300	48.400	45.350	46.850	45.699	725,626
2022-07-20	49.000	49.400	47.000	47.150	45.992	1,047,581
2022-07-19	50.600	52.600	48.650	48.800	47.601	2,981,690
2022-07-18	47.200	51.000	46.200	50.100	48.869	2,330,105
2022-07-15	45.500	47.000	45.400	46.800	45.650	535,675
2022-07-14	45.050	45.750	44.700	45.100	43.992	183,000
2022-07-13	46.800	47.250	45.150	45.150	44.041	616,736
2022-07-12	45.850	46.600	44.500	46.000	44.870	811,632
2022-07-11	44.400	46.500	44.250	45.450	44.333	755,432
2022-07-08	42.500	43.800	42.500	43.450	42.383	113,003
2022-07-07	43.200	43.200	42.150	42.500	41.456	271,000
2022-07-06	44.200	44.200	42.000	42.150	41.115	156,000
2022-07-05	43.500	44.100	43.300	43.500	42.431	188,000
2022-07-04	42.000	43.300	41.750	42.500	41.456	169,100
2022-07-01	43.850	43.850	41.650	41.750	40.724	239,050
2022-06-30	44.500	44.550	43.500	43.600	42.529	161,041
2022-06-29	43.850	45.000	43.800	44.450	43.358	302,651
2022-06-28	44.100	44.100	43.400	43.900	42.822	109,110
2022-06-27	43.000	44.450	43.000	43.800	42.724	274,200
2022-06-24	42.400	43.000	42.200	42.350	41.310	244,025
2022-06-23	42.000	42.400	41.100	41.850	40.822	232,100
2022-06-22	42.600	43.400	41.650	41.950	40.919	96,110
2022-06-21	42.650	42.950	42.100	42.600	41.553	92,249
2022-06-20	43.700	43.700	41.500	41.500	40.480	135,154
2022-06-17	43.000	43.450	42.500	43.300	42.236	114,000
2022-06-16	43.450	44.000	42.850	43.000	41.944	113,900
2022-06-15	42.550	43.400	42.250	43.300	42.236	126,923
2022-06-14	43.500	43.500	42.250	42.400	41.358	130,000
2022-06-13	43.400	44.800	42.950	43.350	42.285	221,621
2022-06-10	43.100	43.600	42.950	43.400	42.334	125,000
2022-06-09	44.250	45.250	43.650	43.700	42.626	423,252
2022-06-08	43.750	44.500	43.100	44.100	43.017	349,299
2022-06-07	44.000	44.400	43.000	43.900	42.822	452,793
2022-06-06	41.450	45.150	41.450	44.000	42.919	1,198,727
2022-06-02	40.850	42.000	40.850	41.500	40.480	274,437
2022-06-01	40.600	40.850	40.450	40.850	39.846	56,000
2022-05-31	40.500	40.700	40.400	40.500	39.505	97,000
2022-05-30	39.900	40.550	39.900	40.350	39.359	131,776
2022-05-27	40.050	40.800	39.800	39.800	38.822	61,150
2022-05-26	40.000	40.000	39.700	39.750	38.773	16,000
2022-05-25	39.500	39.800	39.500	39.800	38.822	21,450
2022-05-24	39.700	39.900	39.500	39.700	38.725	42,000
2022-05-23	39.700	39.800	39.700	39.700	38.725	13,024
2022-05-20	39.150	39.800	39.150	39.800	38.822	44,000
2022-05-19	39.950	40.000	39.750	39.750	38.773	10,719
2022-05-18	39.900	40.000	39.700	39.900	38.920	35,000
2022-05-17	39.800	39.950	39.500	39.950	38.969	21,000

← NewerPage 18 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.