FDC International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	58.900	60.400	58.500	60.300	60.300	162,030
2024-10-30	59.500	59.800	58.600	59.000	59.000	160,021
2024-10-29	59.100	59.900	58.600	59.500	59.500	207,000
2024-10-28	59.600	59.900	59.400	59.400	59.400	120,000
2024-10-25	60.300	60.300	59.300	59.600	59.600	68,008
2024-10-24	60.300	60.700	59.400	59.400	59.400	368,100
2024-10-23	60.600	61.200	60.000	60.100	60.100	449,100
2024-10-22	60.700	61.200	60.000	60.500	60.500	425,003
2024-10-21	61.300	62.200	60.500	61.200	61.200	307,348
2024-10-18	61.500	62.500	60.600	61.300	61.300	321,323
2024-10-17	61.500	62.400	61.300	62.100	62.100	291,114
2024-10-16	61.300	61.500	59.900	61.500	61.500	277,102
2024-10-15	61.300	61.700	60.000	60.400	60.400	272,050
2024-10-14	61.600	61.700	60.600	60.600	60.600	561,080
2024-10-11	59.100	61.200	59.100	61.000	61.000	465,628
2024-10-09	60.200	61.400	59.100	59.100	59.100	127,090
2024-10-08	60.700	61.000	60.100	60.200	60.200	93,050
2024-10-07	61.000	61.500	60.700	61.200	61.200	159,074
2024-10-04	60.900	62.000	60.200	60.300	60.300	217,006
2024-10-01	61.900	62.000	60.400	61.000	61.000	226,080
2024-09-30	62.100	62.300	60.800	61.600	61.600	256,200
2024-09-27	61.200	62.400	61.200	61.600	61.600	372,150
2024-09-26	60.500	61.200	59.000	60.800	60.800	390,120
2024-09-25	58.700	59.900	58.700	59.800	59.800	262,180
2024-09-24	58.300	59.100	58.300	58.500	58.500	66,061
2024-09-23	58.600	59.200	58.500	58.700	58.700	78,030
2024-09-20	58.600	59.000	58.300	58.800	58.800	139,158
2024-09-19	57.700	58.400	57.700	58.300	58.300	64,066
2024-09-18	59.200	59.200	57.600	57.600	57.600	118,040
2024-09-16	57.700	59.000	57.700	58.400	58.400	111,049
2024-09-13	57.500	58.000	57.400	57.600	57.600	88,120
2024-09-12	56.800	57.100	56.300	56.800	56.800	63,100
2024-09-11	56.600	56.700	56.300	56.300	56.300	90,000
2024-09-10	57.500	57.900	56.300	56.700	56.700	130,052
2024-09-09	55.200	57.500	55.200	57.500	57.500	143,250
2024-09-06	58.000	58.000	56.600	57.000	57.000	85,157
2024-09-05	58.100	58.400	57.200	57.300	57.300	209,000
2024-09-04	58.300	58.400	56.300	56.800	56.800	238,300
2024-09-03	59.100	59.800	59.100	59.100	59.100	112,000
2024-09-02	59.300	59.300	58.700	59.100	59.100	76,000
2024-08-30	58.500	59.000	58.500	59.000	59.000	69,016
2024-08-29	58.400	58.600	58.300	58.300	58.300	76,000
2024-08-28	58.700	59.200	58.400	58.600	58.600	86,200
2024-08-27	58.500	59.500	58.300	58.700	58.700	135,198
2024-08-26	56.900	59.700	56.900	59.100	59.100	522,106
2024-08-23	56.100	59.300	55.700	56.800	56.800	547,506
2024-08-22	55.900	56.200	55.700	56.000	56.000	47,020
2024-08-21	56.200	56.200	55.500	55.900	55.900	187,100
2024-08-20	57.100	57.400	56.600	56.600	56.600	188,607
2024-08-19	56.900	57.100	56.700	56.900	56.900	174,200
2024-08-16	56.600	57.500	56.600	56.900	56.900	189,137
2024-08-15	56.800	57.500	56.500	56.600	56.600	157,070
2024-08-14	57.700	58.400	56.800	56.800	56.800	184,359
2024-08-13	57.000	57.300	56.500	56.900	56.900	127,187
2024-08-12	57.300	57.800	56.900	57.000	57.000	136,300
2024-08-09	56.900	57.600	56.800	57.300	57.300	190,305
2024-08-08	58.100	58.100	55.500	56.400	56.400	192,100
2024-08-07	55.000	58.400	54.900	58.200	58.200	413,040
2024-08-06	55.000	56.300	51.300	54.400	54.400	786,140
2024-08-05	60.900	60.900	55.000	55.000	55.000	1,161,400

← NewerPage 9 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.