FDC International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	39.100	39.800	39.050	39.700	39.700	71,298
2026-04-27	39.550	39.550	38.850	39.100	39.100	196,100
2026-04-24	40.000	40.100	39.600	39.600	39.600	141,480
2026-04-23	41.100	41.100	39.800	40.150	40.150	312,000
2026-04-22	41.700	41.700	41.050	41.150	41.150	132,100
2026-04-21	41.200	41.550	40.850	41.400	41.400	160,632
2026-04-20	41.800	41.800	41.000	41.100	41.100	142,000
2026-04-17	41.950	41.950	41.200	41.500	41.500	129,155
2026-04-16	41.800	42.300	41.500	41.650	41.650	176,071
2026-04-15	41.650	42.500	41.400	41.600	41.600	271,025
2026-04-14	45.350	45.350	41.500	42.250	42.250	986,600
2026-04-13	44.900	45.300	44.200	45.300	45.300	1,166,010
2026-04-10	40.500	41.450	40.300	41.200	41.200	271,283
2026-04-09	40.350	40.500	40.050	40.150	40.150	126,000
2026-04-08	39.950	40.400	39.950	40.300	40.300	147,150
2026-04-07	39.900	40.450	39.800	39.800	39.800	69,000
2026-04-02	40.200	40.200	39.700	39.800	39.800	79,050
2026-04-01	39.750	40.000	39.500	39.700	39.700	38,000
2026-03-31	39.450	39.850	39.150	39.350	39.350	46,000
2026-03-30	38.950	40.000	38.900	39.600	39.600	128,005
2026-03-27	39.700	39.800	39.200	39.600	39.600	116,000
2026-03-26	40.000	40.250	39.900	39.900	39.900	72,000
2026-03-25	39.450	40.000	39.300	40.000	40.000	60,020
2026-03-24	39.200	39.650	38.700	39.300	39.300	102,150
2026-03-23	39.450	39.450	38.750	38.900	38.900	131,000
2026-03-20	39.600	39.750	39.100	39.550	39.550	58,001
2026-03-19	40.150	40.200	39.600	39.600	39.600	93,000
2026-03-18	40.400	40.400	39.800	40.150	40.150	90,010
2026-03-17	39.900	40.200	39.850	40.050	40.050	114,000
2026-03-16	40.050	40.250	39.800	40.100	40.100	68,074
2026-03-13	39.750	40.500	39.750	40.000	40.000	66,435
2026-03-12	39.700	40.700	39.700	40.400	40.400	59,010
2026-03-11	39.400	40.850	39.400	40.850	40.850	171,922
2026-03-10	39.000	39.600	38.850	39.350	39.350	98,708
2026-03-09	39.350	39.350	38.350	38.450	38.450	213,500
2026-03-06	39.850	40.200	39.400	40.000	40.000	57,000
2026-03-05	40.050	40.100	39.650	39.900	39.900	86,110
2026-03-04	40.200	40.350	39.600	39.600	39.600	261,370
2026-03-03	41.350	41.350	40.850	41.000	41.000	116,000
2026-03-02	41.650	41.950	40.900	41.350	41.350	157,000
2026-02-26	41.350	41.350	41.000	41.000	41.000	79,277
2026-02-25	41.100	41.350	40.800	41.350	41.350	145,052
2026-02-24	41.650	41.650	40.800	41.100	41.100	83,110
2026-02-23	41.200	41.500	41.000	41.050	41.050	162,072
2026-02-11	40.550	41.250	40.500	41.200	41.200	146,050
2026-02-10	40.100	40.600	39.750	40.500	40.500	108,073
2026-02-09	40.900	40.900	40.150	40.300	40.300	116,250
2026-02-06	42.000	42.000	40.050	40.400	40.400	166,010
2026-02-05	40.300	41.850	40.250	41.500	41.500	495,150
2026-02-04	39.950	40.400	39.850	40.250	40.250	43,000
2026-02-03	40.250	40.250	39.850	39.950	39.950	92,900
2026-02-02	40.150	40.200	39.300	40.200	40.200	130,000
2026-01-30	41.000	41.000	40.100	40.150	40.150	239,253
2026-01-29	41.300	41.400	41.000	41.050	41.050	108,000
2026-01-28	41.300	41.500	41.000	41.350	41.350	132,150
2026-01-27	41.550	41.550	41.200	41.250	41.250	82,251
2026-01-26	41.900	41.900	41.200	41.450	41.450	125,196
2026-01-23	41.600	41.900	41.250	41.450	41.450	164,149
2026-01-22	40.950	43.300	40.700	42.050	42.050	347,150
2026-01-21	41.250	41.250	40.700	40.850	40.850	176,051

← NewerPage 3 of 5 · 244 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.