FDC International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	39.800	39.850	39.700	39.750	39.750	72,000
2026-07-22	39.750	39.900	39.600	39.850	39.850	97,050
2026-07-21	39.700	40.100	39.700	39.900	39.900	116,100
2026-07-20	39.600	39.900	39.500	39.700	39.700	113,000
2026-07-17	40.300	40.350	39.250	39.600	39.600	259,000
2026-07-16	40.300	40.500	40.050	40.300	40.300	120,000
2026-07-15	39.650	40.350	39.600	40.300	40.300	107,745
2026-07-14	40.000	40.000	39.150	39.400	39.400	283,000
2026-07-13	39.600	40.000	39.600	39.750	39.750	74,000
2026-07-10	39.550	39.550	39.550	39.550	39.550	0
2026-07-09	39.500	39.650	39.350	39.550	39.550	42,000
2026-07-08	39.550	39.750	39.200	39.450	39.450	78,000
2026-07-07	40.250	40.250	39.300	39.300	39.300	162,100
2026-07-06	40.100	40.400	39.850	40.000	40.000	70,000
2026-07-03	39.650	40.200	39.650	40.100	40.100	163,665
2026-07-02	39.400	39.800	39.400	39.650	39.650	49,150
2026-07-01	40.000	40.000	39.550	39.850	39.850	78,158
2026-06-30	40.200	40.200	39.750	40.000	40.000	72,051
2026-06-29	39.100	40.050	39.100	39.800	39.800	93,000
2026-06-26	39.700	39.700	39.100	39.300	39.300	237,000
2026-06-25	39.800	40.350	39.700	39.700	39.700	136,013
2026-06-24	39.500	40.050	39.500	39.800	39.800	125,005
2026-06-23	40.050	40.050	39.500	39.900	39.900	191,116
2026-06-22	40.800	40.800	40.100	40.250	40.250	108,060
2026-06-18	40.700	40.700	40.300	40.400	40.400	46,000
2026-06-17	40.450	40.900	40.400	40.750	40.750	100,320
2026-06-16	40.700	40.700	40.300	40.450	40.450	136,000
2026-06-15	40.500	40.700	40.200	40.700	40.700	139,025
2026-06-12	40.050	40.200	39.800	40.150	40.150	89,100
2026-06-11	39.800	40.100	39.300	40.050	40.050	133,400
2026-06-10	39.550	39.750	39.300	39.600	39.600	128,000
2026-06-09	39.150	39.800	39.150	39.500	39.500	121,000
2026-06-08	39.400	39.550	38.950	39.450	39.450	191,000
2026-06-05	40.500	40.500	39.950	40.050	40.050	182,100
2026-06-04	39.750	40.500	39.600	40.450	40.450	395,094
2026-06-03	39.750	39.750	39.200	39.750	39.750	125,000
2026-06-02	39.400	39.650	39.200	39.650	39.650	88,015
2026-06-01	39.050	39.400	39.000	39.400	39.400	142,000
2026-05-29	38.750	39.000	38.750	38.800	38.800	136,005
2026-05-28	38.900	38.950	38.500	38.750	38.750	231,000
2026-05-27	39.100	39.100	38.900	39.000	39.000	182,000
2026-05-26	39.200	39.400	39.050	39.200	39.200	84,000
2026-05-25	39.250	39.700	39.050	39.200	39.200	140,089
2026-05-22	39.700	39.700	39.000	39.250	39.250	214,005
2026-05-21	39.350	39.450	39.100	39.300	39.300	78,001
2026-05-20	39.800	39.800	39.050	39.250	39.250	67,001
2026-05-19	39.300	39.700	39.250	39.350	39.350	87,000
2026-05-18	39.600	39.600	39.150	39.450	39.450	138,027
2026-05-15	40.350	40.350	39.350	39.500	39.500	172,005
2026-05-14	40.000	40.100	39.800	40.000	40.000	118,032
2026-05-13	39.750	40.000	39.700	39.950	39.950	93,230
2026-05-12	40.100	40.150	39.900	39.950	39.950	149,092
2026-05-11	40.100	40.300	39.900	40.050	40.050	125,000
2026-05-08	40.900	40.950	39.800	40.100	40.100	200,120
2026-05-07	40.850	40.950	40.250	40.550	40.550	243,082
2026-05-06	41.500	42.450	41.200	41.800	41.800	215,299
2026-05-05	40.600	42.450	40.300	41.200	41.200	327,201
2026-05-04	39.850	40.200	39.650	40.150	40.150	118,100
2026-04-30	40.000	40.050	39.650	39.650	39.650	89,105
2026-04-29	39.700	40.100	39.350	39.800	39.800	64,000

← NewerPage 2 of 3 · 126 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.