FDC International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	44.800	44.800	44.650	44.650	44.650	36,000
2025-10-22	45.150	45.150	44.700	44.950	44.950	70,000
2025-10-21	45.300	45.300	44.550	44.700	44.700	84,000
2025-10-20	45.200	45.400	44.700	44.900	44.900	118,119
2025-10-17	44.000	45.400	44.000	44.700	44.700	188,153
2025-10-16	43.950	44.200	43.500	44.000	44.000	162,189
2025-10-15	45.550	45.550	43.550	43.550	43.550	204,000
2025-10-14	44.800	45.100	44.150	44.150	44.150	238,030
2025-10-13	45.600	45.600	44.050	44.750	44.750	115,010
2025-10-09	45.550	45.850	45.450	45.600	45.600	137,000
2025-10-08	45.700	45.700	45.300	45.300	45.300	62,000
2025-10-07	44.750	45.400	44.700	45.350	45.350	137,000
2025-10-03	45.700	45.700	44.700	44.700	44.700	81,020
2025-10-02	45.500	45.750	44.900	45.100	45.100	143,185
2025-10-01	45.550	45.700	45.350	45.500	45.500	78,085
2025-09-30	45.900	45.900	45.300	45.750	45.750	147,000
2025-09-29	45.550	45.550	45.550	45.550	45.550	0
2025-09-26	46.350	46.350	45.550	45.550	45.550	184,966
2025-09-25	46.600	46.600	46.200	46.300	46.300	108,000
2025-09-24	46.550	46.550	46.150	46.250	46.250	148,000
2025-09-23	47.150	47.150	46.500	46.550	46.550	80,000
2025-09-22	46.800	47.000	46.750	46.750	46.750	82,150
2025-09-19	46.800	47.150	46.750	46.800	46.800	114,070
2025-09-18	46.850	47.100	46.600	46.900	46.900	92,020
2025-09-17	46.750	47.000	46.700	46.700	46.700	52,000
2025-09-16	47.600	47.600	46.550	46.650	46.650	104,000
2025-09-15	47.750	47.850	46.700	46.700	46.700	44,000
2025-09-12	46.850	47.000	46.600	46.600	46.600	120,100
2025-09-11	47.400	47.400	46.800	46.800	46.800	121,003
2025-09-10	47.200	47.650	46.950	47.350	47.350	117,063
2025-09-09	47.050	47.400	47.050	47.200	47.200	45,002
2025-09-08	47.300	47.800	47.250	47.700	47.700	59,005
2025-09-05	47.500	47.600	47.050	47.300	47.300	72,000
2025-09-04	46.800	47.850	46.700	47.500	47.500	214,054
2025-09-03	46.350	46.850	46.300	46.550	46.550	38,000
2025-09-02	47.550	47.550	46.250	46.250	46.250	91,000
2025-09-01	46.700	47.450	46.300	46.500	46.500	96,010
2025-08-29	46.650	46.700	46.300	46.500	46.500	98,030
2025-08-28	46.500	47.000	46.400	46.650	46.650	88,000
2025-08-27	46.100	46.700	46.100	46.600	46.600	87,158
2025-08-26	46.850	46.850	46.550	46.650	46.650	59,000
2025-08-25	47.150	47.150	46.600	46.800	46.800	94,010
2025-08-22	47.000	47.000	46.750	46.750	46.750	67,000
2025-08-21	47.000	47.300	46.950	47.200	47.200	49,000
2025-08-20	47.600	47.600	46.600	46.800	46.800	188,000
2025-08-19	48.100	48.100	47.500	47.500	47.500	160,000
2025-08-18	48.300	48.750	48.000	48.100	48.100	95,000
2025-08-15	48.600	48.750	48.300	48.300	48.300	80,001
2025-08-14	48.300	48.600	48.300	48.500	48.500	44,000
2025-08-13	48.700	48.900	48.000	48.500	48.500	219,150
2025-08-12	50.500	50.500	49.600	49.750	47.750	332,100
2025-08-11	50.100	50.500	49.600	49.950	47.942	163,040
2025-08-08	51.100	51.100	50.100	50.600	48.566	131,000
2025-08-07	51.300	51.400	50.500	50.900	48.854	80,212
2025-08-06	51.100	51.400	50.500	51.300	51.300	147,186
2025-08-05	50.500	51.100	50.400	50.800	50.800	90,000
2025-08-04	49.600	50.900	49.500	50.500	50.500	197,000
2025-08-01	49.300	50.000	49.100	49.500	49.500	165,822
2025-07-31	50.300	50.300	49.800	49.850	49.850	56,000
2025-07-30	50.100	50.700	50.100	50.300	50.300	44,010

← NewerPage 5 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.