FDC International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	52.400	53.800	50.600	50.600	50.600	519,199
2025-05-05	50.500	53.500	50.500	51.100	51.100	232,030
2025-05-02	50.400	51.200	50.400	50.500	50.500	103,000
2025-04-30	49.100	51.500	49.100	50.500	50.500	176,059
2025-04-29	48.750	49.250	48.550	49.100	49.100	74,000
2025-04-28	48.000	48.950	47.900	48.750	48.750	120,332
2025-04-25	48.000	48.700	47.850	47.900	47.900	125,020
2025-04-24	48.200	48.200	47.200	47.550	47.550	55,285
2025-04-23	47.000	47.900	46.850	47.200	47.200	92,518
2025-04-22	46.400	46.500	45.150	46.200	46.200	54,346
2025-04-21	48.600	48.600	46.300	46.400	46.400	89,302
2025-04-18	48.000	48.000	47.400	48.000	48.000	68,000
2025-04-17	47.350	47.550	46.650	47.550	47.550	78,000
2025-04-16	47.950	47.950	46.700	47.350	47.350	242,200
2025-04-15	47.400	48.150	47.400	48.050	48.050	263,794
2025-04-14	49.000	49.850	46.950	47.150	47.150	509,113
2025-04-11	45.600	48.500	44.000	48.450	48.450	334,000
2025-04-10	46.500	46.850	46.250	46.850	46.850	166,000
2025-04-09	46.800	46.800	42.100	42.600	42.600	1,185,025
2025-04-08	45.450	48.000	45.450	46.750	46.750	1,059,020
2025-04-07	50.500	50.500	50.500	50.500	50.500	51,359
2025-04-02	55.800	56.200	55.600	56.100	56.100	47,131
2025-04-01	55.300	56.500	55.300	55.800	55.800	127,199
2025-03-31	56.300	56.500	54.800	55.100	55.100	350,066
2025-03-28	57.000	57.500	56.300	57.300	57.300	215,010
2025-03-27	58.000	58.000	57.100	57.400	57.400	141,060
2025-03-26	59.700	59.700	58.300	58.600	58.600	74,014
2025-03-25	60.200	60.200	58.500	58.600	58.600	118,050
2025-03-24	59.500	59.800	59.100	59.100	59.100	81,050
2025-03-21	59.600	59.900	59.500	59.600	59.600	48,080
2025-03-20	61.200	61.200	59.300	60.000	60.000	123,050
2025-03-19	59.200	59.300	59.000	59.000	59.000	47,000
2025-03-18	59.700	60.100	59.300	59.500	59.500	96,050
2025-03-17	58.800	59.700	58.800	59.500	59.500	143,248
2025-03-14	60.000	60.000	58.500	58.800	58.800	402,050
2025-03-13	61.600	61.700	60.000	60.000	60.000	194,270
2025-03-12	62.400	62.500	61.300	61.400	61.400	223,080
2025-03-11	62.400	63.300	61.100	62.600	62.600	163,100
2025-03-10	64.400	64.400	63.100	63.900	63.900	171,109
2025-03-07	64.400	64.400	63.500	64.000	64.000	253,584
2025-03-06	64.000	64.500	63.200	63.800	63.800	472,127
2025-03-05	62.600	63.200	62.100	63.100	63.100	254,099
2025-03-04	61.500	62.500	60.400	62.400	62.400	266,100
2025-03-03	61.500	62.400	61.000	61.600	61.600	268,050
2025-02-27	61.800	62.400	61.100	61.500	61.500	263,012
2025-02-26	61.000	61.800	60.900	61.500	61.500	124,372
2025-02-25	61.500	61.500	60.600	61.000	61.000	131,000
2025-02-24	61.300	61.600	60.900	61.200	61.200	132,205
2025-02-21	61.400	61.600	60.800	61.300	61.300	158,100
2025-02-20	61.000	61.400	60.700	61.200	61.200	110,100
2025-02-19	60.700	61.300	60.500	61.100	61.100	96,057
2025-02-18	61.400	61.400	60.700	60.800	60.800	57,000
2025-02-17	61.100	61.200	60.600	61.000	61.000	82,049
2025-02-14	60.800	61.000	60.700	60.900	60.900	54,000
2025-02-13	61.100	61.200	60.600	61.100	61.100	105,100
2025-02-12	60.800	61.500	60.700	61.000	61.000	162,050
2025-02-11	61.800	62.400	60.500	60.600	60.600	250,350
2025-02-10	60.900	60.900	60.100	60.600	60.600	135,050
2025-02-07	59.800	61.100	59.700	61.100	61.100	198,150
2025-02-06	59.600	60.500	59.300	59.900	59.900	184,050

← NewerPage 7 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.