FDC International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	60.700	61.000	59.700	60.300	60.300	214,045
2025-02-04	61.100	61.600	59.900	60.000	60.000	300,000
2025-02-03	63.000	63.800	61.000	61.300	61.300	374,048
2025-01-22	63.000	63.400	62.500	63.200	63.200	329,002
2025-01-21	62.200	63.500	61.400	63.100	63.100	608,581
2025-01-20	63.800	65.500	61.500	62.700	62.700	2,066,069
2025-01-17	58.000	60.500	57.200	60.500	60.500	1,547,386
2025-01-16	55.000	55.400	54.800	55.000	55.000	86,053
2025-01-15	54.700	55.100	54.500	54.900	54.900	81,000
2025-01-14	54.100	55.000	54.100	54.700	54.700	120,009
2025-01-13	54.900	55.800	54.100	54.400	54.400	377,050
2025-01-10	57.000	57.600	56.100	56.500	56.500	197,000
2025-01-09	58.400	59.000	57.400	57.400	57.400	172,200
2025-01-08	59.000	59.200	58.600	59.200	59.200	155,000
2025-01-07	59.200	59.500	58.800	58.800	58.800	168,000
2025-01-06	60.200	60.200	59.400	59.500	59.500	101,008
2025-01-03	60.500	61.100	59.700	59.700	59.700	234,100
2025-01-02	60.500	62.500	60.000	60.400	60.400	913,000
2024-12-31	58.900	58.900	58.500	58.600	58.600	110,022
2024-12-30	59.300	59.700	58.800	58.900	58.900	114,045
2024-12-27	59.600	60.100	59.300	59.300	59.300	176,001
2024-12-26	60.500	60.600	59.900	60.000	60.000	217,069
2024-12-25	60.800	61.000	60.000	60.500	60.500	255,038
2024-12-24	61.500	62.500	59.800	60.800	60.800	688,049
2024-12-23	61.900	62.200	60.500	60.700	60.700	295,240
2024-12-20	60.200	61.500	59.900	60.200	60.200	315,450
2024-12-19	61.600	63.000	60.200	60.400	60.400	569,000
2024-12-18	62.000	64.800	61.300	61.600	61.600	2,295,234
2024-12-17	58.500	61.900	58.500	60.900	60.900	300,068
2024-12-16	60.300	61.200	58.500	58.500	58.500	228,020
2024-12-13	61.700	62.300	60.000	60.100	60.100	333,412
2024-12-12	62.500	63.300	61.400	61.600	61.600	343,500
2024-12-11	63.300	64.500	61.500	62.500	62.500	2,344,086
2024-12-10	62.700	63.400	61.400	62.300	62.300	508,400
2024-12-09	62.600	63.300	61.500	62.400	62.400	327,235
2024-12-06	64.000	64.300	62.100	63.300	63.300	601,062
2024-12-05	64.500	65.000	62.000	63.300	63.300	504,030
2024-12-04	63.800	64.400	63.100	64.200	64.200	406,131
2024-12-03	62.500	63.700	62.200	63.700	63.700	393,688
2024-12-02	62.000	62.500	61.500	62.200	62.200	267,333
2024-11-29	60.400	62.000	59.800	61.700	61.700	302,010
2024-11-28	60.500	60.900	60.100	60.400	60.400	171,030
2024-11-27	60.800	61.900	60.400	60.500	60.500	285,155
2024-11-26	59.800	61.500	59.100	60.800	60.800	346,129
2024-11-25	59.300	59.500	58.900	59.300	59.300	121,100
2024-11-22	58.400	59.200	58.400	58.800	58.800	82,400
2024-11-21	58.300	58.700	58.000	58.400	58.400	44,051
2024-11-20	58.300	58.300	58.300	58.300	58.300	67,537
2024-11-19	57.800	58.800	57.600	58.400	58.400	110,032
2024-11-18	58.400	58.400	57.700	57.800	57.800	105,101
2024-11-15	56.800	58.700	56.800	58.200	58.200	247,000
2024-11-14	57.100	57.700	56.700	56.700	56.700	135,012
2024-11-13	58.100	58.400	56.900	57.300	57.300	335,495
2024-11-12	58.500	59.100	57.000	57.700	57.700	464,000
2024-11-11	58.200	58.900	57.700	58.500	58.500	149,500
2024-11-08	59.000	59.500	58.000	58.000	58.000	210,000
2024-11-07	58.800	59.600	58.200	59.000	59.000	123,250
2024-11-06	60.000	60.600	59.100	59.100	59.100	114,000
2024-11-05	60.000	60.000	59.400	59.800	59.800	61,000
2024-11-04	60.400	60.500	59.400	59.600	59.600	69,000

← NewerPage 8 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.