FIC Global Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 44.950 | 45.700 | 44.850 | 45.000 | 44.771 | 157,477 |
| 2024-07-30 | 45.450 | 45.450 | 43.300 | 45.100 | 44.871 | 399,210 |
| 2024-07-29 | 45.550 | 45.650 | 44.050 | 44.650 | 44.423 | 351,237 |
| 2024-07-26 | 45.000 | 45.200 | 44.150 | 44.650 | 44.423 | 415,700 |
| 2024-07-23 | 46.450 | 47.450 | 45.900 | 46.100 | 45.865 | 298,763 |
| 2024-07-22 | 48.550 | 48.550 | 45.200 | 45.550 | 45.318 | 909,092 |
| 2024-07-19 | 49.800 | 49.800 | 47.550 | 47.550 | 47.308 | 472,070 |
| 2024-07-18 | 49.700 | 49.900 | 48.650 | 48.750 | 48.502 | 321,494 |
| 2024-07-17 | 49.800 | 50.900 | 49.600 | 49.800 | 48.850 | 688,643 |
| 2024-07-16 | 49.200 | 49.850 | 49.100 | 49.200 | 48.262 | 320,871 |
| 2024-07-15 | 49.750 | 49.850 | 48.700 | 49.000 | 48.065 | 377,249 |
| 2024-07-12 | 49.250 | 49.250 | 48.600 | 48.700 | 47.771 | 335,211 |
| 2024-07-11 | 49.250 | 49.300 | 47.500 | 48.850 | 47.918 | 712,195 |
| 2024-07-10 | 50.000 | 50.100 | 49.200 | 49.200 | 48.262 | 522,410 |
| 2024-07-09 | 51.700 | 51.800 | 49.200 | 49.700 | 48.752 | 890,912 |
| 2024-07-08 | 53.000 | 53.100 | 51.600 | 51.700 | 50.714 | 368,328 |
| 2024-07-05 | 51.900 | 52.600 | 51.000 | 52.400 | 51.401 | 535,367 |
| 2024-07-04 | 51.500 | 52.200 | 51.500 | 52.000 | 51.008 | 303,335 |
| 2024-07-03 | 51.400 | 52.200 | 51.200 | 51.300 | 50.322 | 275,372 |
| 2024-07-02 | 51.700 | 52.000 | 51.100 | 51.100 | 50.125 | 297,539 |
| 2024-07-01 | 52.300 | 52.400 | 51.600 | 51.700 | 50.714 | 197,237 |
| 2024-06-28 | 52.700 | 52.700 | 52.000 | 52.000 | 51.008 | 316,105 |
| 2024-06-27 | 51.800 | 53.600 | 51.300 | 52.600 | 51.597 | 922,330 |
| 2024-06-26 | 51.300 | 52.000 | 51.300 | 51.500 | 50.518 | 239,343 |
| 2024-06-25 | 51.700 | 51.700 | 50.800 | 51.400 | 50.420 | 561,999 |
| 2024-06-24 | 51.500 | 51.800 | 51.400 | 51.400 | 50.420 | 243,023 |
| 2024-06-21 | 52.300 | 52.600 | 51.500 | 51.600 | 50.616 | 602,426 |
| 2024-06-20 | 51.500 | 52.400 | 51.200 | 52.300 | 51.302 | 437,424 |
| 2024-06-19 | 51.300 | 51.800 | 51.100 | 51.100 | 50.125 | 370,907 |
| 2024-06-18 | 51.900 | 51.900 | 51.100 | 51.600 | 50.616 | 350,375 |
| 2024-06-17 | 51.500 | 52.200 | 51.100 | 51.400 | 50.420 | 456,280 |
| 2024-06-14 | 51.900 | 52.000 | 51.400 | 51.500 | 50.518 | 443,173 |
| 2024-06-13 | 52.000 | 52.000 | 51.100 | 51.400 | 50.420 | 963,383 |
| 2024-06-12 | 52.600 | 52.600 | 51.200 | 51.800 | 50.812 | 1,284,350 |
| 2024-06-11 | 54.200 | 54.300 | 53.000 | 53.000 | 51.989 | 522,173 |
| 2024-06-07 | 53.400 | 54.100 | 53.400 | 53.700 | 52.676 | 278,808 |
| 2024-06-06 | 54.500 | 54.800 | 53.300 | 53.400 | 52.382 | 798,027 |
| 2024-06-05 | 54.900 | 55.300 | 54.100 | 54.300 | 53.264 | 552,123 |
| 2024-06-04 | 55.200 | 55.900 | 54.700 | 54.800 | 53.755 | 606,402 |
| 2024-06-03 | 55.400 | 55.600 | 55.000 | 55.200 | 54.147 | 291,260 |
| 2024-05-31 | 55.500 | 55.900 | 55.000 | 55.500 | 54.441 | 514,203 |
| 2024-05-30 | 56.500 | 56.500 | 55.100 | 55.400 | 54.343 | 878,252 |
| 2024-05-29 | 57.500 | 57.500 | 56.200 | 56.200 | 55.128 | 475,313 |
| 2024-05-28 | 56.700 | 57.900 | 56.600 | 57.100 | 56.011 | 844,229 |
| 2024-05-27 | 57.000 | 57.000 | 56.000 | 56.100 | 55.030 | 492,400 |
| 2024-05-24 | 55.500 | 57.300 | 55.400 | 56.300 | 55.226 | 523,188 |
| 2024-05-23 | 57.100 | 57.200 | 55.900 | 55.900 | 54.834 | 832,487 |
| 2024-05-22 | 58.700 | 58.900 | 57.400 | 57.400 | 56.305 | 868,795 |
| 2024-05-21 | 57.200 | 59.000 | 56.400 | 58.300 | 57.188 | 965,215 |
| 2024-05-20 | 57.400 | 57.800 | 56.400 | 56.600 | 55.520 | 574,434 |
| 2024-05-17 | 58.100 | 58.400 | 57.300 | 57.400 | 56.305 | 412,302 |
| 2024-05-16 | 59.000 | 59.000 | 57.600 | 57.600 | 56.501 | 491,518 |
| 2024-05-15 | 59.300 | 59.300 | 57.800 | 58.400 | 57.286 | 824,528 |
| 2024-05-14 | 57.200 | 59.000 | 57.200 | 59.000 | 57.875 | 1,312,950 |
| 2024-05-13 | 56.500 | 57.100 | 56.200 | 57.000 | 55.913 | 493,358 |
| 2024-05-10 | 56.500 | 56.500 | 55.400 | 55.900 | 54.834 | 357,512 |
| 2024-05-09 | 57.900 | 57.900 | 56.100 | 56.100 | 55.030 | 374,100 |
| 2024-05-08 | 56.900 | 57.800 | 56.900 | 57.500 | 56.403 | 538,290 |
| 2024-05-07 | 56.800 | 57.400 | 56.200 | 56.800 | 55.717 | 382,459 |
| 2024-05-06 | 57.400 | 57.400 | 56.100 | 56.300 | 55.226 | 443,359 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-07 | 0.2000 TWD |
| 2024-07-18 | 0.7000 TWD |
| 2023-07-13 | 0.4942 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.