FDC International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.200	41.700	41.100	41.250	41.250	160,237
2026-01-19	41.950	42.000	41.100	41.150	41.150	309,000
2026-01-16	42.250	42.250	41.750	41.800	41.800	147,000
2026-01-15	42.450	42.450	42.100	42.150	42.150	64,009
2026-01-14	42.700	42.700	41.950	42.150	42.150	84,150
2026-01-13	42.900	42.900	41.550	42.100	42.100	186,200
2026-01-12	42.500	42.500	42.100	42.400	42.400	110,000
2026-01-09	42.300	42.400	42.000	42.400	42.400	127,102
2026-01-08	42.300	42.600	42.250	42.500	42.500	84,000
2026-01-07	42.900	42.900	42.100	42.350	42.350	111,002
2026-01-06	42.450	42.550	42.150	42.300	42.300	115,094
2026-01-05	43.100	43.150	42.200	42.400	42.400	174,000
2026-01-02	42.600	43.150	42.500	43.100	43.100	122,157
2025-12-31	42.850	42.850	42.450	42.600	42.600	73,000
2025-12-30	43.050	43.050	42.300	42.400	42.400	164,050
2025-12-29	43.150	43.300	43.000	43.050	43.050	58,000
2025-12-26	42.800	43.200	42.750	43.150	43.150	64,010
2025-12-24	43.100	43.150	42.700	42.750	42.750	44,000
2025-12-23	43.600	43.600	42.800	42.900	42.900	112,333
2025-12-22	42.800	43.100	42.800	43.100	43.100	80,010
2025-12-19	42.750	43.300	42.700	43.100	43.100	87,012
2025-12-18	42.950	43.000	42.700	42.700	42.700	51,000
2025-12-17	43.850	43.850	42.750	42.950	42.950	50,000
2025-12-16	43.100	43.150	42.800	42.950	42.950	59,018
2025-12-15	43.000	43.550	43.000	43.400	43.400	33,000
2025-12-12	42.950	43.350	42.950	43.150	43.150	44,000
2025-12-11	43.150	43.200	42.750	42.750	42.750	75,000
2025-12-10	43.100	43.250	43.000	43.100	43.100	64,000
2025-12-09	43.250	43.250	42.650	43.150	43.150	99,000
2025-12-08	43.700	43.700	43.150	43.250	43.250	61,001
2025-12-05	44.250	44.250	43.550	43.700	43.700	66,006
2025-12-04	44.400	44.600	44.050	44.250	44.250	39,000
2025-12-03	44.000	44.000	43.400	43.900	43.900	69,094
2025-12-02	43.600	43.950	43.400	43.400	43.400	39,000
2025-12-01	44.000	44.400	43.400	43.600	43.600	45,000
2025-11-28	43.450	44.000	43.450	43.900	43.900	96,851
2025-11-27	43.550	43.750	43.250	43.450	43.450	52,000
2025-11-26	43.000	43.700	43.000	43.600	43.600	87,073
2025-11-25	43.000	43.200	42.700	43.000	43.000	63,000
2025-11-24	42.900	42.950	42.550	42.950	42.950	73,000
2025-11-21	42.950	43.100	42.550	42.750	42.750	142,408
2025-11-20	43.550	43.550	43.000	43.200	43.200	93,000
2025-11-19	44.150	44.150	42.800	43.250	43.250	214,120
2025-11-18	45.300	45.300	43.750	43.900	43.900	240,050
2025-11-17	45.100	45.250	44.800	45.000	45.000	144,000
2025-11-14	44.850	46.500	44.750	44.800	44.800	398,025
2025-11-13	44.250	44.750	44.050	44.150	44.150	95,000
2025-11-12	44.300	44.800	44.000	44.300	44.300	83,000
2025-11-11	44.300	44.950	43.650	43.800	43.800	190,200
2025-11-10	44.450	44.450	43.850	44.000	44.000	180,069
2025-11-07	44.700	44.800	44.250	44.400	44.400	138,200
2025-11-06	45.300	45.800	45.000	45.000	45.000	230,066
2025-11-05	45.550	45.550	44.300	44.500	44.500	449,000
2025-11-04	44.400	44.800	44.100	44.250	44.250	76,004
2025-11-03	44.550	44.550	44.250	44.250	44.250	52,000
2025-10-31	44.500	44.500	44.050	44.350	44.350	35,000
2025-10-30	44.300	44.400	44.200	44.250	44.250	83,000
2025-10-29	44.450	44.850	44.300	44.400	44.400	83,000
2025-10-28	45.000	45.000	44.300	44.450	44.450	125,000
2025-10-27	44.850	44.850	44.450	44.600	44.600	92,000

← NewerPage 4 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.