FIC Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	59.880	62.160	59.186	60.673	59.067	2,431,365
2023-05-09	60.673	62.457	59.086	59.880	58.294	2,568,446
2023-05-08	59.979	62.061	59.483	60.772	59.163	2,107,079
2023-05-05	58.987	59.979	58.492	59.086	57.522	1,219,902
2023-05-04	58.987	60.177	57.996	60.078	58.487	1,977,239
2023-05-03	61.466	62.655	59.780	59.979	58.391	2,845,834
2023-05-02	59.483	64.836	59.186	62.259	60.611	7,977,896
2023-04-28	58.888	59.780	58.194	58.987	57.426	1,809,004
2023-04-27	56.806	58.095	56.013	58.095	56.557	903,148
2023-04-26	56.112	57.500	55.517	57.203	55.689	858,607
2023-04-25	58.095	59.880	55.517	56.608	55.109	2,705,516
2023-04-24	56.806	58.591	55.517	58.492	56.943	2,418,735
2023-04-21	56.509	57.104	54.526	55.517	54.048	1,985,393
2023-04-20	57.897	58.392	56.410	56.509	55.013	2,148,796
2023-04-19	59.582	59.979	57.401	57.798	56.268	3,207,078
2023-04-18	60.970	61.565	59.384	59.483	57.908	2,834,737
2023-04-17	61.862	61.862	59.780	61.069	59.453	4,353,027
2023-04-14	57.996	62.061	57.698	60.871	59.260	7,760,449
2023-04-13	58.293	59.384	57.005	57.104	55.592	3,829,700
2023-04-12	55.617	58.591	55.517	57.897	56.364	4,129,847
2023-04-11	53.733	56.211	53.436	55.517	54.048	3,571,559
2023-04-10	51.453	55.121	51.155	53.733	52.311	5,048,614
2023-04-07	51.948	52.048	50.759	51.453	50.091	1,085,859
2023-04-06	50.461	52.345	49.867	51.255	49.898	2,529,919
2023-03-31	50.561	50.660	49.867	50.461	49.126	1,076,651
2023-03-30	49.173	52.345	49.173	50.263	48.933	4,848,547
2023-03-29	47.933	48.875	47.586	48.280	47.002	626,574
2023-03-28	49.173	49.420	47.884	47.884	46.616	1,345,098
2023-03-27	50.263	50.461	49.073	49.371	48.064	1,069,370
2023-03-24	50.263	51.750	49.569	50.065	48.740	2,054,220
2023-03-23	49.569	51.354	48.776	50.263	48.933	1,822,250
2023-03-22	49.668	49.966	49.222	49.371	48.064	690,053
2023-03-21	50.362	50.561	49.073	49.173	47.871	736,590
2023-03-20	49.123	50.263	48.925	49.668	48.353	873,765
2023-03-17	49.867	49.966	48.677	49.123	47.823	1,071,988
2023-03-16	49.371	49.867	48.082	49.073	47.774	2,133,787
2023-03-15	50.957	51.750	49.520	49.520	48.209	2,251,528
2023-03-14	49.420	51.849	49.420	50.759	49.415	3,232,356
2023-03-13	50.263	52.048	48.132	50.362	49.029	4,210,890
2023-03-10	48.380	53.039	48.082	50.759	49.415	9,482,304
2023-03-09	46.595	50.858	46.595	49.073	47.774	7,976,001
2023-03-08	46.000	46.892	45.901	46.446	45.217	1,295,571
2023-03-07	47.091	47.686	46.198	46.545	45.313	3,152,181
2023-03-06	42.976	46.892	42.927	46.892	45.651	3,660,356
2023-03-03	43.175	43.175	42.431	42.629	41.501	448,108
2023-03-02	43.125	43.224	42.530	42.629	41.501	303,868
2023-03-01	43.621	43.621	42.976	42.976	41.839	399,772
2023-02-24	44.711	44.860	43.423	43.621	42.466	557,158
2023-02-23	43.472	44.811	43.472	44.216	43.045	685,590
2023-02-22	43.373	43.720	42.927	43.026	41.887	508,560
2023-02-21	44.513	45.108	43.968	43.968	42.804	728,298
2023-02-20	44.216	44.216	43.472	43.869	42.707	539,856
2023-02-17	42.976	43.670	42.927	43.621	42.466	400,630
2023-02-16	41.886	44.117	41.886	43.472	42.321	1,214,716
2023-02-15	42.282	42.629	41.390	41.589	40.488	618,607
2023-02-14	42.580	42.828	42.134	42.134	41.018	479,801
2023-02-13	42.530	42.927	42.035	42.134	41.018	1,214,612
2023-02-10	44.811	45.306	43.770	43.770	42.611	1,025,169
2023-02-09	46.545	46.545	44.811	44.811	43.624	1,739,110
2023-02-08	46.645	46.744	45.703	46.198	44.975	1,169,351

← NewerPage 15 of 21 · 1,220 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.