FDC International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	39.700	40.650	39.700	40.550	39.554	251,462
2022-02-15	39.200	39.900	39.200	39.650	38.676	149,411
2022-02-14	39.300	39.400	39.200	39.200	38.237	42,000
2022-02-11	39.150	39.300	39.100	39.300	38.335	63,390
2022-02-10	39.300	39.300	39.150	39.150	38.188	11,659
2022-02-09	39.000	39.200	39.000	39.050	38.091	87,053
2022-02-08	38.800	39.150	38.700	39.000	38.042	59,003
2022-02-07	37.800	38.600	37.800	38.600	37.652	56,143
2022-01-26	38.000	38.400	37.700	37.800	36.871	69,100
2022-01-25	38.000	38.000	37.850	37.850	36.920	42,234
2022-01-24	38.100	38.100	37.650	38.000	37.066	83,588
2022-01-21	38.300	38.300	38.150	38.200	37.262	55,332
2022-01-20	38.250	38.450	38.200	38.400	37.457	34,524
2022-01-19	38.200	38.300	38.100	38.250	37.310	32,150
2022-01-18	38.150	38.400	38.100	38.250	37.310	40,150
2022-01-17	38.050	38.500	38.000	38.400	37.457	84,000
2022-01-14	38.700	38.700	38.300	38.400	37.457	47,012
2022-01-13	38.600	38.600	38.450	38.500	37.554	22,478
2022-01-12	38.850	38.850	38.350	38.800	37.847	44,000
2022-01-11	39.000	39.100	38.600	38.900	37.944	82,000
2022-01-10	38.500	38.600	38.450	38.600	37.652	87,241
2022-01-07	39.150	39.150	38.700	38.800	37.847	117,683
2022-01-06	39.300	39.300	38.950	39.100	38.139	93,000
2022-01-05	39.550	39.600	39.250	39.300	38.335	65,496
2022-01-04	39.700	39.900	39.350	39.500	38.530	55,258
2022-01-03	39.600	39.700	39.450	39.700	38.725	96,030
2021-12-30	39.450	39.500	39.400	39.450	38.481	54,300
2021-12-29	39.300	39.500	39.200	39.350	38.383	80,110
2021-12-28	39.200	39.500	39.100	39.350	38.383	41,998
2021-12-27	38.950	39.050	38.950	39.000	38.042	65,317
2021-12-24	38.950	39.000	38.850	39.000	38.042	67,150
2021-12-23	39.000	39.150	38.900	38.950	37.993	146,412
2021-12-22	38.850	39.000	38.750	38.950	37.993	112,504
2021-12-21	38.950	38.950	38.750	38.850	37.896	105,150
2021-12-20	39.050	39.100	38.950	39.000	38.042	130,127
2021-12-17	39.200	39.250	39.050	39.100	38.139	127,127
2021-12-16	39.000	39.500	38.800	39.300	38.335	758,823
2021-12-15	40.500	40.550	40.200	40.300	39.310	40,125
2021-12-14	40.500	40.500	40.200	40.250	39.261	40,050
2021-12-13	40.350	41.200	40.350	40.500	39.505	42,000
2021-12-10	40.400	40.700	40.200	40.300	39.310	72,000
2021-12-09	40.400	40.600	40.300	40.300	39.310	28,200
2021-12-08	40.300	40.900	40.300	40.400	39.407	51,475
2021-12-07	40.300	40.400	40.100	40.150	39.164	65,150
2021-12-06	40.600	40.600	40.100	40.200	39.212	97,365
2021-12-03	40.300	40.750	40.150	40.600	39.603	65,830
2021-12-02	40.250	40.350	40.200	40.300	39.310	52,065
2021-12-01	40.500	40.500	40.050	40.400	39.407	58,158
2021-11-30	40.300	40.900	40.050	40.500	39.505	73,150
2021-11-29	41.000	41.000	39.600	40.400	39.407	162,942
2021-11-26	42.300	42.300	42.000	42.000	40.968	71,358
2021-11-25	42.650	42.650	42.200	42.500	41.456	41,040
2021-11-24	42.550	42.800	42.500	42.650	41.602	46,000
2021-11-23	42.800	43.000	42.500	42.500	41.456	19,000
2021-11-22	42.500	42.550	42.300	42.550	41.505	53,295
2021-11-19	42.550	42.600	42.450	42.500	41.456	58,155
2021-11-18	42.450	42.600	42.350	42.600	41.553	20,500
2021-11-17	42.500	42.850	42.050	42.450	41.407	80,000
2021-11-16	43.000	43.200	42.700	43.100	40.824	58,700
2021-11-15	42.650	43.000	42.650	43.000	40.729	50,564

← NewerPage 20 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.