FIC Global Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 57.400 | 58.000 | 56.200 | 56.200 | 55.128 | 507,024 |
| 2024-05-02 | 56.600 | 57.400 | 56.100 | 56.800 | 55.717 | 538,232 |
| 2024-04-30 | 57.000 | 59.000 | 57.000 | 57.100 | 56.011 | 1,596,954 |
| 2024-04-29 | 56.600 | 57.100 | 55.900 | 56.600 | 55.520 | 444,257 |
| 2024-04-26 | 56.100 | 56.600 | 55.600 | 55.800 | 54.736 | 311,588 |
| 2024-04-25 | 56.500 | 56.500 | 55.700 | 55.800 | 54.736 | 311,303 |
| 2024-04-24 | 56.200 | 57.000 | 55.900 | 56.500 | 55.422 | 432,720 |
| 2024-04-23 | 55.400 | 56.200 | 54.800 | 55.100 | 54.049 | 441,341 |
| 2024-04-22 | 56.000 | 56.600 | 55.200 | 55.200 | 54.147 | 605,962 |
| 2024-04-19 | 57.500 | 57.500 | 55.900 | 56.500 | 55.422 | 1,329,139 |
| 2024-04-18 | 58.100 | 58.500 | 57.300 | 57.800 | 56.698 | 539,512 |
| 2024-04-17 | 57.000 | 58.400 | 57.000 | 57.800 | 56.698 | 694,647 |
| 2024-04-16 | 58.700 | 59.300 | 56.000 | 56.500 | 55.422 | 1,422,968 |
| 2024-04-15 | 59.000 | 60.400 | 58.000 | 58.900 | 57.777 | 873,087 |
| 2024-04-12 | 59.700 | 59.700 | 58.500 | 58.800 | 57.679 | 662,486 |
| 2024-04-11 | 60.400 | 60.400 | 59.300 | 59.400 | 58.267 | 826,931 |
| 2024-04-10 | 60.300 | 63.200 | 60.300 | 60.900 | 59.738 | 3,358,649 |
| 2024-04-09 | 59.800 | 60.300 | 59.000 | 59.300 | 58.169 | 476,030 |
| 2024-04-08 | 59.400 | 59.900 | 59.000 | 59.800 | 58.659 | 357,555 |
| 2024-04-03 | 60.500 | 60.500 | 59.300 | 59.400 | 58.267 | 420,464 |
| 2024-04-02 | 60.400 | 60.800 | 60.000 | 60.000 | 58.856 | 409,672 |
| 2024-04-01 | 60.600 | 61.200 | 60.000 | 60.000 | 58.856 | 554,257 |
| 2024-03-29 | 63.000 | 63.100 | 60.600 | 60.900 | 59.738 | 1,042,000 |
| 2024-03-28 | 59.900 | 65.000 | 59.800 | 62.500 | 61.308 | 5,265,875 |
| 2024-03-27 | 59.000 | 61.000 | 58.500 | 59.900 | 58.758 | 818,300 |
| 2024-03-26 | 59.700 | 59.800 | 57.900 | 58.900 | 57.777 | 894,649 |
| 2024-03-25 | 59.300 | 60.400 | 58.900 | 59.900 | 58.758 | 1,102,226 |
| 2024-03-22 | 57.800 | 58.600 | 57.200 | 58.600 | 57.482 | 634,379 |
| 2024-03-21 | 57.500 | 58.800 | 56.800 | 57.800 | 56.698 | 986,448 |
| 2024-03-20 | 58.000 | 58.000 | 56.500 | 56.500 | 55.422 | 800,338 |
| 2024-03-19 | 57.800 | 58.200 | 57.200 | 57.500 | 56.403 | 604,351 |
| 2024-03-18 | 57.500 | 58.200 | 57.000 | 58.200 | 57.090 | 446,012 |
| 2024-03-15 | 57.300 | 57.700 | 56.400 | 56.800 | 55.717 | 888,241 |
| 2024-03-14 | 58.700 | 58.800 | 57.500 | 57.600 | 56.501 | 999,850 |
| 2024-03-13 | 61.000 | 61.100 | 58.200 | 58.300 | 57.188 | 1,848,364 |
| 2024-03-12 | 59.700 | 61.500 | 59.700 | 61.100 | 59.935 | 1,863,355 |
| 2024-03-11 | 61.000 | 61.200 | 59.200 | 59.500 | 58.365 | 1,942,107 |
| 2024-03-08 | 67.300 | 67.800 | 60.200 | 60.600 | 59.444 | 7,406,453 |
| 2024-03-07 | 67.700 | 68.100 | 64.700 | 66.700 | 65.428 | 5,216,949 |
| 2024-03-06 | 68.000 | 68.100 | 66.500 | 67.300 | 66.016 | 2,959,779 |
| 2024-03-05 | 70.000 | 70.500 | 68.000 | 68.200 | 66.899 | 5,972,763 |
| 2024-03-04 | 69.000 | 70.800 | 67.400 | 70.800 | 69.450 | 8,684,217 |
| 2024-03-01 | 67.800 | 68.500 | 67.000 | 68.500 | 67.193 | 4,061,068 |
| 2024-02-29 | 65.700 | 68.500 | 65.500 | 67.700 | 66.409 | 5,031,919 |
| 2024-02-27 | 66.300 | 68.100 | 64.200 | 65.100 | 63.858 | 7,072,411 |
| 2024-02-26 | 60.500 | 66.300 | 60.500 | 66.300 | 65.035 | 9,071,270 |
| 2024-02-23 | 60.700 | 61.200 | 60.200 | 60.300 | 59.150 | 786,178 |
| 2024-02-22 | 61.100 | 61.400 | 60.000 | 60.200 | 59.052 | 1,008,131 |
| 2024-02-21 | 59.600 | 60.900 | 59.200 | 60.800 | 59.640 | 1,082,200 |
| 2024-02-20 | 60.200 | 60.600 | 59.200 | 59.500 | 58.365 | 745,235 |
| 2024-02-19 | 60.900 | 61.000 | 59.600 | 59.800 | 58.659 | 1,147,378 |
| 2024-02-16 | 58.800 | 60.400 | 58.000 | 59.900 | 58.758 | 2,205,540 |
| 2024-02-15 | 55.200 | 57.500 | 55.200 | 57.000 | 55.913 | 602,202 |
| 2024-02-05 | 55.800 | 55.800 | 55.000 | 55.200 | 54.147 | 417,100 |
| 2024-02-02 | 56.800 | 56.800 | 55.900 | 55.900 | 54.834 | 453,156 |
| 2024-02-01 | 56.900 | 57.400 | 56.400 | 56.400 | 55.324 | 295,496 |
| 2024-01-31 | 56.600 | 56.800 | 56.200 | 56.600 | 55.520 | 244,158 |
| 2024-01-30 | 57.700 | 58.100 | 56.600 | 56.700 | 55.619 | 478,166 |
| 2024-01-29 | 58.000 | 58.000 | 56.900 | 57.500 | 56.403 | 622,373 |
| 2024-01-26 | 56.000 | 57.900 | 55.800 | 57.700 | 56.599 | 1,105,314 |
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.