FDC International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	50.100	50.700	50.100	50.300	50.300	44,010
2025-07-29	50.700	51.000	50.000	50.100	50.100	111,000
2025-07-28	51.200	51.200	50.100	50.200	50.200	117,031
2025-07-25	50.200	50.200	49.900	50.200	50.200	70,000
2025-07-24	50.300	50.500	49.750	49.800	49.800	98,000
2025-07-23	50.000	50.700	50.000	50.300	50.300	80,010
2025-07-22	50.300	50.400	49.900	49.900	49.900	106,000
2025-07-21	49.650	50.300	49.500	50.300	50.300	44,059
2025-07-18	50.600	50.600	50.000	50.000	50.000	56,055
2025-07-17	49.850	50.700	49.850	50.300	50.300	60,000
2025-07-16	49.800	50.200	49.700	49.850	49.850	62,060
2025-07-15	50.200	50.300	49.300	49.650	49.650	171,000
2025-07-14	50.400	51.100	49.700	49.700	49.700	189,000
2025-07-11	49.250	50.000	49.250	49.750	49.750	97,000
2025-07-10	49.750	50.100	49.300	50.000	50.000	132,078
2025-07-09	49.350	50.100	49.350	49.450	49.450	67,050
2025-07-08	49.300	49.650	48.850	49.350	49.350	65,000
2025-07-07	49.500	50.000	48.900	49.550	49.550	37,000
2025-07-04	50.400	50.400	49.900	50.000	50.000	65,345
2025-07-03	50.500	50.900	50.300	50.900	50.900	59,206
2025-07-02	50.500	50.900	50.400	50.500	50.500	26,000
2025-07-01	50.500	51.300	50.400	50.400	50.400	131,000
2025-06-30	51.100	51.100	50.300	50.900	50.900	62,058
2025-06-27	50.300	51.800	50.000	50.600	50.600	172,000
2025-06-26	49.100	50.000	48.900	49.700	49.700	106,000
2025-06-25	49.650	49.900	48.750	49.100	49.100	125,031
2025-06-24	48.950	50.000	48.950	49.650	49.650	60,110
2025-06-23	48.600	48.700	47.900	48.500	48.500	53,250
2025-06-20	48.900	49.500	48.450	49.150	49.150	134,000
2025-06-19	50.500	50.600	49.300	49.350	49.350	97,010
2025-06-18	50.300	51.400	50.300	50.400	50.400	24,115
2025-06-17	52.000	52.000	50.600	50.600	50.600	65,086
2025-06-16	52.100	52.100	50.800	52.000	52.000	68,067
2025-06-13	50.400	51.800	50.100	51.800	51.800	142,118
2025-06-12	51.000	51.200	50.700	50.900	50.900	62,000
2025-06-11	50.500	51.300	50.400	51.000	51.000	174,040
2025-06-10	49.750	50.500	49.750	49.950	49.950	62,159
2025-06-09	50.300	50.300	49.700	49.750	49.750	39,000
2025-06-06	49.700	50.400	49.600	50.300	50.300	67,100
2025-06-05	49.650	49.850	49.650	49.800	49.800	22,000
2025-06-04	49.550	50.000	49.200	49.850	49.850	69,000
2025-06-03	50.000	50.200	49.000	49.000	49.000	105,268
2025-06-02	50.800	50.800	49.850	49.950	49.950	81,065
2025-05-29	51.100	51.600	51.000	51.200	51.200	52,001
2025-05-28	50.900	51.600	50.800	51.000	51.000	50,000
2025-05-27	51.500	51.600	50.700	50.700	50.700	69,100
2025-05-26	52.300	52.600	51.200	51.400	51.400	86,075
2025-05-23	51.400	52.600	51.400	52.300	52.300	166,000
2025-05-22	51.200	52.100	51.100	51.300	51.300	95,100
2025-05-21	51.500	52.000	51.300	51.600	51.600	153,100
2025-05-20	52.500	53.300	51.500	51.600	51.600	58,160
2025-05-19	52.800	52.800	51.900	52.300	52.300	132,020
2025-05-16	52.000	55.000	52.000	52.800	52.800	425,150
2025-05-15	51.800	52.400	51.800	52.000	52.000	95,014
2025-05-14	52.000	52.300	51.700	51.800	51.800	53,110
2025-05-13	51.900	52.300	51.800	52.000	52.000	91,300
2025-05-12	51.400	52.600	51.400	52.100	52.100	99,317
2025-05-09	51.600	52.300	51.400	51.600	51.600	109,200
2025-05-08	50.400	52.500	50.400	52.000	52.000	235,095
2025-05-07	51.300	51.300	50.000	50.100	50.100	93,000

← NewerPage 6 of 21 · 1,221 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.