FDC International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	38.100	38.300	38.100	38.300	38.300	65,032
2026-10-19	38.550	38.600	38.350	38.500	38.500	64,581
2026-10-16	38.500	38.800	38.500	38.650	38.650	17,439
2026-10-15	39.150	39.150	38.350	38.450	38.450	95,000
2026-10-14	38.650	38.750	38.650	38.750	38.750	16,000
2026-10-13	38.850	38.850	38.350	38.700	38.700	82,022
2026-10-12	38.700	38.700	38.350	38.650	38.650	38,000
2026-10-08	39.050	39.050	38.650	38.900	38.900	21,055
2026-10-07	39.000	39.000	38.650	38.650	38.650	17,000
2026-10-06	38.800	38.800	38.650	38.650	38.650	51,015
2026-10-05	39.500	39.500	38.600	38.600	38.600	64,329
2026-10-02	38.800	39.000	38.650	39.000	39.000	33,000
2026-10-01	38.800	39.200	38.800	39.100	39.100	161,250
2026-09-30	38.650	38.800	38.650	38.800	38.800	48,000
2026-09-29	38.800	38.800	38.700	38.700	38.700	25,000
2026-09-24	38.800	38.800	38.650	38.800	38.800	60,000
2026-09-23	38.600	39.000	38.550	38.650	38.650	23,000
2026-09-22	38.900	38.900	38.700	38.700	38.700	11,000
2026-09-21	39.200	39.200	38.600	38.900	38.900	20,010
2026-09-18	38.900	39.000	38.750	38.900	38.900	45,150
2026-09-17	38.550	38.950	38.550	38.750	38.750	39,000
2026-09-16	38.850	38.850	38.350	38.650	38.650	110,000
2026-09-15	38.800	38.950	38.650	38.950	38.950	34,000
2026-09-14	38.650	38.950	38.550	38.800	38.800	41,000
2026-09-11	39.200	39.200	38.700	38.800	38.800	71,005
2026-09-10	39.400	39.400	39.000	39.200	39.200	52,000
2026-09-09	39.500	39.900	39.100	39.400	39.400	111,000
2026-09-08	39.000	39.550	39.000	39.400	39.400	171,000
2026-09-07	39.000	39.200	38.600	38.850	38.850	88,000
2026-09-04	38.700	38.950	38.650	38.850	38.850	36,000
2026-09-03	38.850	38.900	38.700	38.700	38.700	53,000
2026-09-02	38.850	38.850	38.550	38.850	38.850	50,255
2026-09-01	38.900	38.900	38.600	38.850	38.850	58,072
2026-08-31	38.850	38.900	38.550	38.800	38.800	78,255
2026-08-28	38.700	38.750	38.400	38.750	38.750	40,100
2026-08-27	38.700	38.800	38.500	38.700	38.700	32,050
2026-08-26	38.800	38.800	38.400	38.650	38.650	51,100
2026-08-25	38.900	38.900	38.300	38.550	38.550	41,000
2026-08-24	38.850	39.000	38.500	38.550	38.550	81,000
2026-08-21	38.700	39.100	38.650	38.900	38.900	169,000
2026-08-20	38.150	38.400	38.050	38.400	38.400	22,000
2026-08-19	38.250	38.300	38.000	38.300	38.300	39,030
2026-08-18	38.100	38.550	37.950	38.250	38.250	60,005
2026-08-17	38.500	38.700	38.100	38.400	38.400	40,100
2026-08-14	38.800	38.800	38.100	38.400	38.400	90,000
2026-08-13	38.550	38.600	38.100	38.450	38.450	68,000
2026-08-12	38.500	38.500	38.200	38.450	38.450	68,000
2026-08-11	38.400	38.500	38.200	38.500	38.500	34,000
2026-08-10	38.200	38.500	38.150	38.500	38.500	68,000
2026-08-07	38.050	38.450	38.050	38.350	38.350	78,300
2026-08-06	38.000	38.150	37.800	37.950	37.950	91,000
2026-08-05	38.050	38.250	38.000	38.200	38.200	88,000
2026-08-04	38.000	38.100	37.700	37.950	37.950	130,000
2026-08-03	38.300	38.600	38.150	38.200	38.200	130,035
2026-07-31	38.700	38.850	38.100	38.600	38.600	126,500
2026-07-30	38.100	38.400	37.500	38.100	38.100	184,000
2026-07-29	40.300	40.300	38.900	39.800	38.050	325,234
2026-07-28	39.750	39.850	39.300	39.500	37.763	299,050
2026-07-27	39.850	40.150	39.800	39.950	38.193	118,000
2026-07-24	39.750	40.000	39.650	39.850	38.098	120,000

Page 1 of 21 · 1,220 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.