FIC Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	56.700	56.700	55.500	55.600	54.540	385,114
2024-01-24	56.800	57.300	56.000	56.200	55.128	508,250
2024-01-23	56.700	57.500	56.300	56.900	55.815	1,049,656
2024-01-22	54.900	55.700	54.600	55.400	54.343	511,200
2024-01-19	54.700	55.100	53.500	54.300	53.264	620,243
2024-01-18	54.800	55.500	54.300	54.400	53.362	361,045
2024-01-17	54.700	55.900	54.300	54.700	53.657	798,074
2024-01-16	56.000	56.000	54.600	54.700	53.657	824,330
2024-01-15	55.100	55.900	54.900	55.800	54.736	428,243
2024-01-12	55.900	56.400	55.100	55.100	54.049	710,177
2024-01-11	55.000	56.300	55.000	56.000	54.932	732,071
2024-01-10	56.000	56.100	55.000	55.600	54.540	484,823
2024-01-09	56.900	57.000	55.900	56.000	54.932	812,203
2024-01-08	57.400	58.200	56.900	56.900	55.815	497,502
2024-01-05	57.000	57.500	56.800	57.500	56.403	499,655
2024-01-04	58.400	58.800	56.900	56.900	55.815	1,541,075
2024-01-03	58.500	59.000	58.100	58.400	57.286	423,107
2024-01-02	59.200	59.700	58.700	59.000	57.875	430,114
2023-12-29	60.100	60.100	59.100	59.100	57.973	611,540
2023-12-28	60.300	60.800	59.600	59.900	58.758	660,674
2023-12-27	60.100	61.000	60.100	60.200	59.052	1,004,747
2023-12-26	59.100	60.200	59.000	59.900	58.758	1,102,144
2023-12-25	58.500	59.300	58.500	58.800	57.679	444,373
2023-12-22	59.300	59.700	58.500	58.500	57.384	563,384
2023-12-21	58.700	59.800	58.500	59.100	57.973	761,219
2023-12-20	59.300	60.000	59.000	59.100	57.973	921,658
2023-12-19	59.000	59.100	57.700	58.800	57.679	1,344,414
2023-12-18	59.800	60.600	58.400	58.900	57.777	1,752,242
2023-12-15	60.100	60.800	59.900	60.000	58.856	925,821
2023-12-14	60.800	61.200	59.800	60.000	58.856	1,339,516
2023-12-13	60.600	61.100	59.800	60.100	58.954	1,604,565
2023-12-12	62.100	62.400	60.200	60.400	59.248	4,198,565
2023-12-11	65.400	65.400	61.500	62.000	60.817	4,287,372
2023-12-08	64.600	65.100	64.200	64.500	63.270	1,305,835
2023-12-07	65.500	66.000	64.100	64.200	62.976	1,583,247
2023-12-06	65.700	66.200	65.300	65.500	64.251	1,286,536
2023-12-05	65.300	66.100	64.000	65.300	64.055	2,401,649
2023-12-04	64.800	65.500	64.500	64.800	63.564	1,462,280
2023-12-01	65.600	65.600	64.300	64.600	63.368	2,302,491
2023-11-30	66.200	66.500	65.300	65.500	64.251	2,023,071
2023-11-29	65.500	66.800	64.800	65.900	64.643	3,533,185
2023-11-28	65.400	66.200	64.200	64.800	63.564	4,302,151
2023-11-27	68.400	68.400	64.300	64.800	63.564	8,250,659
2023-11-24	75.600	75.600	68.100	68.600	67.292	18,336,970
2023-11-23	78.200	78.300	74.600	75.600	74.158	8,985,961
2023-11-22	78.400	79.800	76.800	78.100	76.610	13,486,266
2023-11-21	76.000	78.000	74.500	77.800	76.316	12,472,871
2023-11-20	75.700	78.000	74.200	74.800	73.373	14,053,565
2023-11-17	72.700	78.800	72.200	75.600	74.158	34,220,059
2023-11-16	70.600	71.700	69.400	71.700	70.332	3,741,984
2023-11-15	69.900	72.100	69.200	70.700	69.352	8,001,878
2023-11-14	69.100	69.500	68.200	68.200	66.899	859,370
2023-11-13	69.300	69.600	67.800	68.300	66.997	1,495,262
2023-11-10	69.100	69.700	67.400	68.700	67.390	1,725,403
2023-11-09	69.900	70.200	67.300	69.600	68.273	2,514,094
2023-11-08	70.300	70.800	69.600	69.700	68.371	2,717,385
2023-11-07	68.100	70.800	67.800	70.000	68.665	6,271,525
2023-11-06	67.700	67.900	67.000	67.800	66.507	1,415,022
2023-11-03	68.000	68.900	66.800	67.100	65.820	1,879,844
2023-11-02	67.600	67.700	66.400	67.300	66.016	1,898,334

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.