FIC Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	45.653	46.595	45.653	46.397	45.169	1,067,489
2023-02-06	46.942	47.834	45.901	46.397	45.169	3,660,412
2023-02-03	46.744	47.537	44.860	47.537	46.278	8,590,207
2023-02-02	43.076	46.099	42.828	46.099	44.879	4,505,384
2023-02-01	41.390	42.233	40.895	41.936	40.825	1,034,037
2023-01-31	41.043	41.341	40.548	40.994	39.909	541,874
2023-01-30	38.664	40.994	38.664	40.647	39.571	776,221
2023-01-17	38.218	38.714	38.218	38.515	37.496	194,274
2023-01-16	38.813	38.961	38.367	38.416	37.399	184,657
2023-01-13	39.407	39.705	38.416	38.416	37.399	254,409
2023-01-12	39.903	40.448	39.110	39.209	38.171	481,465
2023-01-11	39.655	41.638	39.308	40.250	39.185	1,826,344
2023-01-10	38.565	38.614	38.020	38.267	37.254	202,128
2023-01-09	39.160	39.160	38.218	38.267	37.254	298,702
2023-01-06	37.573	38.168	37.474	37.821	36.820	130,121
2023-01-05	37.673	38.614	37.524	37.524	36.531	259,377
2023-01-04	37.375	37.772	37.276	37.474	36.482	214,875
2023-01-03	36.780	37.524	35.888	36.929	35.951	203,123
2022-12-30	37.573	37.673	36.681	36.780	35.807	126,116
2022-12-29	36.483	36.979	36.285	36.879	35.903	279,520
2022-12-28	37.871	38.069	37.276	37.276	36.289	201,792
2022-12-27	38.763	39.011	37.821	38.069	37.061	375,428
2022-12-26	38.317	38.317	37.276	37.524	36.531	251,384
2022-12-23	37.474	38.020	37.177	37.920	36.917	146,301
2022-12-22	38.565	38.614	37.772	38.069	37.061	177,731
2022-12-21	38.119	38.218	37.623	37.623	36.627	217,303
2022-12-20	38.961	39.407	37.276	37.276	36.289	401,537
2022-12-19	39.457	39.854	38.862	38.862	37.833	354,528
2022-12-16	39.655	40.349	39.606	39.705	38.654	427,329
2022-12-15	40.647	41.093	40.647	40.696	39.619	275,583
2022-12-14	40.250	41.192	40.250	40.647	39.571	286,517
2022-12-13	41.638	41.638	40.151	40.151	39.088	631,625
2022-12-12	40.349	41.341	39.854	41.341	40.246	497,436
2022-12-09	41.688	42.134	40.349	40.349	39.281	691,223
2022-12-08	40.300	42.530	40.002	41.539	40.439	964,399
2022-12-07	42.332	42.332	39.854	40.300	39.233	916,928
2022-12-06	43.125	43.819	41.638	41.638	40.536	753,509
2022-12-05	44.117	44.117	42.927	43.323	42.177	1,155,425
2022-12-02	45.604	47.091	44.017	44.117	42.949	5,990,935
2022-12-01	40.647	43.819	40.448	43.819	42.659	2,357,704
2022-11-30	39.358	40.498	39.358	39.854	38.799	1,089,681
2022-11-29	39.110	39.259	38.267	39.110	38.075	282,578
2022-11-28	38.119	39.507	37.673	39.110	38.075	430,770
2022-11-25	39.358	39.358	37.970	37.970	36.965	390,432
2022-11-24	38.267	38.961	37.772	38.862	37.833	406,814
2022-11-23	37.772	38.317	37.673	37.821	36.820	262,542
2022-11-22	37.673	38.267	37.276	37.326	36.337	362,426
2022-11-21	38.763	39.011	37.970	38.020	37.013	460,021
2022-11-18	40.300	40.448	38.664	38.763	37.737	896,877
2022-11-17	39.556	40.647	39.209	40.101	39.040	1,362,336
2022-11-16	39.259	39.854	38.317	39.556	38.509	813,241
2022-11-15	39.011	39.259	38.119	39.061	38.027	728,625
2022-11-14	38.168	39.160	38.168	38.961	37.930	608,507
2022-11-11	41.142	41.142	38.168	38.168	37.158	1,038,103
2022-11-10	36.681	38.614	36.532	38.267	37.254	1,144,387
2022-11-09	37.871	38.664	37.375	37.425	36.434	1,109,296
2022-11-08	37.177	39.705	36.780	37.028	36.048	2,707,969
2022-11-07	36.185	37.127	35.938	36.136	35.179	723,590
2022-11-04	35.739	36.632	34.996	35.789	34.842	891,175
2022-11-03	34.748	35.888	34.351	35.739	34.793	411,199

← NewerPage 16 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.