FIC Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	67.000	68.000	65.900	66.400	65.134	1,993,081
2023-10-31	69.000	70.600	66.000	66.200	64.937	5,713,360
2023-10-30	67.100	69.600	67.100	68.700	67.390	2,977,496
2023-10-27	68.100	69.800	66.500	67.100	65.820	3,904,265
2023-10-26	68.500	69.700	67.500	67.700	66.409	4,458,585
2023-10-25	69.300	72.000	68.600	69.200	67.880	7,027,145
2023-10-24	68.500	71.800	65.800	69.900	68.567	13,586,739
2023-10-23	63.700	70.700	63.600	67.500	66.213	10,923,819
2023-10-20	63.400	65.100	61.000	64.300	63.074	2,797,255
2023-10-19	64.000	65.200	63.600	63.800	62.583	1,878,245
2023-10-18	66.300	69.300	63.400	64.200	62.976	8,909,666
2023-10-17	64.700	69.300	64.300	66.400	65.134	8,188,865
2023-10-16	63.500	65.000	63.000	63.800	62.583	2,292,240
2023-10-13	63.200	64.000	61.700	63.800	62.583	1,953,205
2023-10-12	63.600	64.700	62.800	62.900	61.700	2,060,949
2023-10-11	67.200	67.600	63.600	64.000	62.779	4,124,756
2023-10-06	63.600	67.500	63.000	66.400	65.134	6,280,691
2023-10-05	62.700	64.300	61.600	63.600	62.387	2,280,732
2023-10-04	63.200	63.500	61.200	61.700	60.523	2,326,012
2023-10-03	62.200	65.500	62.200	64.200	62.976	4,667,586
2023-10-02	58.400	62.100	58.400	61.900	60.719	2,648,814
2023-09-28	57.900	58.800	57.200	58.300	57.188	707,628
2023-09-27	58.300	58.900	57.300	57.500	56.403	724,040
2023-09-26	59.500	60.400	58.500	58.500	57.384	529,087
2023-09-25	59.000	60.100	58.700	59.700	58.561	493,657
2023-09-22	57.200	59.000	57.200	58.600	57.482	443,325
2023-09-21	59.700	59.700	57.800	58.200	57.090	1,376,177
2023-09-20	61.200	61.700	60.500	60.500	59.346	711,285
2023-09-19	60.800	62.600	60.500	60.900	59.738	1,853,596
2023-09-18	60.800	62.500	60.800	60.800	59.640	1,241,350
2023-09-15	61.600	62.200	60.400	61.300	60.131	1,517,434
2023-09-14	61.200	62.900	60.700	61.600	60.425	3,290,263
2023-09-13	59.000	63.400	58.900	60.300	59.150	5,773,371
2023-09-12	59.500	60.700	57.300	58.900	57.777	3,086,111
2023-09-11	57.500	59.300	54.800	58.200	57.090	2,195,000
2023-09-08	56.700	57.100	55.600	56.300	55.226	518,076
2023-09-07	58.000	58.700	56.700	56.700	55.619	501,217
2023-09-06	58.800	59.400	58.000	58.000	56.894	534,738
2023-09-05	58.600	60.000	58.200	58.500	57.384	1,058,420
2023-09-04	56.600	60.400	56.000	58.600	57.482	3,141,552
2023-09-01	57.000	57.600	56.000	56.000	54.932	656,855
2023-08-31	56.700	57.400	56.200	56.600	55.520	315,930
2023-08-30	56.000	56.900	55.400	56.500	55.422	509,115
2023-08-29	54.400	55.700	54.100	55.700	54.638	426,913
2023-08-28	55.500	55.500	53.500	53.700	52.676	1,041,535
2023-08-25	57.400	57.500	55.400	55.500	54.441	915,463
2023-08-24	59.000	59.000	57.000	57.100	56.011	597,461
2023-08-23	59.100	59.300	57.300	57.300	56.207	775,443
2023-08-22	59.000	60.500	58.100	58.200	57.090	886,743
2023-08-21	59.300	59.600	58.100	58.600	57.482	948,740
2023-08-18	56.500	61.900	56.100	59.200	58.071	4,741,010
2023-08-17	56.000	56.600	54.500	56.400	55.324	780,372
2023-08-16	54.500	56.500	53.100	55.500	54.441	866,066
2023-08-15	56.100	57.000	55.000	55.900	54.834	989,360
2023-08-14	57.700	57.700	53.600	54.800	53.755	1,953,223
2023-08-11	57.500	61.900	57.500	58.200	57.090	1,807,102
2023-08-10	58.600	59.700	56.600	56.900	55.815	1,511,390
2023-08-09	59.600	59.900	57.800	58.600	57.482	2,476,789
2023-08-08	60.500	61.500	59.600	60.100	58.954	786,970
2023-08-07	60.900	61.200	59.700	60.600	59.444	646,997

← NewerPage 13 of 21 · 1,219 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.