FIC Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	59.100	61.000	58.300	60.600	59.444	645,902
2023-08-02	61.300	61.600	58.900	58.900	57.777	1,362,343
2023-08-01	61.600	62.800	60.600	61.200	60.033	845,199
2023-07-31	61.200	63.700	59.700	61.400	60.229	1,204,603
2023-07-28	61.100	61.400	59.800	60.200	59.052	993,621
2023-07-27	60.700	62.800	60.700	61.200	60.033	775,555
2023-07-26	61.900	63.500	60.800	60.900	59.738	1,601,285
2023-07-25	58.700	63.500	58.000	61.800	60.621	2,494,314
2023-07-24	60.200	60.200	57.400	58.700	57.580	2,135,248
2023-07-21	60.500	62.000	59.600	60.600	59.444	1,333,045
2023-07-20	61.600	62.100	60.900	61.200	60.033	1,166,150
2023-07-19	62.400	63.300	61.400	61.500	60.327	1,486,245
2023-07-18	65.000	65.000	61.500	62.700	61.504	2,020,412
2023-07-17	65.000	65.700	62.700	64.300	63.074	1,372,635
2023-07-14	66.200	66.400	64.400	64.500	63.270	1,045,286
2023-07-13	66.100	67.300	64.400	65.400	64.153	2,033,564
2023-07-12	66.125	67.513	65.233	65.530	63.796	1,915,780
2023-07-11	68.306	68.306	65.729	65.927	64.182	2,733,759
2023-07-10	65.927	67.513	64.539	66.125	64.375	2,571,405
2023-07-07	72.173	72.173	66.224	66.224	64.471	11,540,596
2023-07-06	67.117	73.759	67.117	73.561	71.613	16,268,510
2023-07-05	64.341	68.207	63.349	67.117	65.340	4,701,694
2023-07-04	63.944	64.539	62.457	63.449	61.769	1,913,569
2023-07-03	60.970	64.242	60.970	63.052	61.383	2,629,364
2023-06-30	60.970	61.664	60.078	60.573	58.970	1,401,205
2023-06-29	62.160	62.556	59.979	60.871	59.260	2,401,023
2023-06-28	63.052	63.449	61.466	61.664	60.032	1,372,860
2023-06-27	64.440	64.440	62.061	62.259	60.611	1,558,874
2023-06-26	65.233	65.233	63.944	64.043	62.348	1,141,854
2023-06-21	67.315	67.414	65.233	65.233	63.506	2,426,414
2023-06-20	69.397	70.289	67.017	67.117	65.340	2,674,511
2023-06-19	67.414	70.190	65.431	69.397	67.560	4,214,010
2023-06-16	68.108	68.703	66.324	66.819	65.050	1,730,273
2023-06-15	67.612	69.793	67.513	67.612	65.823	2,819,826
2023-06-14	67.216	68.306	66.324	67.315	65.533	1,579,051
2023-06-13	67.910	69.000	67.117	67.117	65.340	2,135,267
2023-06-12	68.306	68.306	66.324	67.117	65.340	1,692,788
2023-06-09	67.711	68.901	67.117	67.414	65.629	1,666,768
2023-06-08	68.802	68.901	67.017	67.414	65.629	1,810,853
2023-06-07	69.099	69.992	67.811	68.604	66.788	1,781,242
2023-06-06	70.487	70.686	67.216	68.802	66.981	3,274,662
2023-06-05	70.884	71.875	69.793	70.487	68.621	2,581,788
2023-06-02	69.099	71.280	68.604	70.983	69.104	4,165,953
2023-06-01	68.207	69.992	65.828	69.099	67.270	5,455,590
2023-05-31	67.414	68.207	66.819	67.513	65.726	1,790,880
2023-05-30	67.017	68.901	65.431	67.315	65.533	5,282,718
2023-05-29	63.647	67.910	62.953	66.522	64.761	5,863,922
2023-05-26	63.548	64.242	62.061	62.556	60.900	2,786,153
2023-05-25	67.017	67.017	62.160	62.556	60.900	7,781,530
2023-05-24	69.298	71.280	65.530	66.720	64.954	17,212,785
2023-05-23	64.539	70.091	63.349	70.091	68.235	6,190,613
2023-05-22	63.052	64.936	62.655	63.746	62.058	5,317,102
2023-05-19	62.457	62.457	60.970	62.457	60.804	1,655,799
2023-05-18	63.944	65.134	60.772	62.061	60.418	4,976,641
2023-05-17	60.970	64.638	60.970	63.250	61.576	5,002,038
2023-05-16	58.987	62.457	58.987	60.871	59.260	3,912,377
2023-05-15	57.599	58.987	55.815	58.888	57.329	2,430,035
2023-05-12	57.798	59.086	57.798	57.996	56.461	1,317,581
2023-05-11	59.979	60.375	57.500	58.492	56.943	2,545,009
2023-05-10	59.880	62.160	59.186	60.673	59.067	2,431,365

← NewerPage 14 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.