FIC Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	34.748	35.690	34.451	35.244	34.311	574,205
2022-11-01	33.558	34.897	33.558	34.847	33.925	569,947
2022-10-31	33.310	34.104	33.063	33.558	32.670	731,358
2022-10-28	33.162	33.459	32.319	32.319	31.464	404,849
2022-10-27	32.617	33.806	32.617	33.558	32.670	549,142
2022-10-26	33.310	33.310	31.724	32.170	31.319	409,584
2022-10-25	33.509	33.657	32.418	32.468	31.608	389,546
2022-10-24	33.112	34.550	32.716	33.509	32.622	717,161
2022-10-21	33.509	33.509	32.022	32.022	31.174	459,197
2022-10-20	33.509	33.608	32.319	33.310	32.429	460,375
2022-10-19	34.649	35.045	33.905	34.054	33.153	367,187
2022-10-18	35.194	35.541	33.707	34.550	33.635	733,431
2022-10-17	33.211	34.500	32.468	34.500	33.587	825,248
2022-10-14	32.765	34.649	32.765	34.401	33.490	1,522,203
2022-10-13	34.798	34.798	31.129	31.526	30.691	1,330,082
2022-10-12	34.698	34.996	33.707	34.302	33.394	509,453
2022-10-11	36.681	36.681	34.351	34.698	33.780	719,407
2022-10-07	38.466	38.565	37.722	37.871	36.868	279,440
2022-10-06	38.515	38.565	37.821	38.367	37.351	260,242
2022-10-05	39.061	39.507	37.772	38.069	37.061	739,534
2022-10-04	38.416	38.614	37.326	38.218	37.206	609,351
2022-10-03	37.573	38.119	36.731	37.028	36.048	433,327
2022-09-30	36.136	37.673	35.492	37.623	36.627	610,365
2022-09-29	38.267	38.416	36.681	37.028	36.048	694,989
2022-09-28	40.300	40.300	36.929	36.929	35.951	1,381,228
2022-09-27	39.655	40.052	38.664	39.804	38.750	798,897
2022-09-26	41.341	41.440	38.813	39.160	38.123	1,281,056
2022-09-23	43.770	44.563	42.134	42.134	41.018	831,278
2022-09-22	43.274	43.720	41.985	43.720	42.563	702,893
2022-09-21	44.612	44.811	43.323	43.373	42.225	773,101
2022-09-20	45.405	45.951	44.761	44.761	43.576	758,536
2022-09-19	46.397	46.397	44.364	44.662	43.480	787,033
2022-09-16	47.438	47.487	45.405	45.554	44.348	1,223,687
2022-09-15	49.569	49.668	47.289	47.388	46.134	1,075,492
2022-09-14	47.339	49.123	47.289	48.627	47.340	959,911
2022-09-13	49.668	50.858	48.925	49.024	47.726	2,392,939
2022-09-12	47.884	49.520	47.686	48.776	47.485	1,391,037
2022-09-08	47.933	47.983	46.843	47.289	46.037	824,263
2022-09-07	47.586	47.785	45.752	46.645	45.410	1,208,532
2022-09-06	49.767	50.461	47.091	47.239	45.989	1,951,224
2022-09-05	52.345	53.237	49.371	49.569	48.257	2,427,161
2022-09-02	50.858	52.147	50.561	50.957	49.608	1,763,542
2022-09-01	51.750	52.444	50.461	50.660	49.319	2,347,767
2022-08-31	51.552	52.841	50.759	52.742	51.345	2,762,002
2022-08-30	51.155	53.733	50.660	51.750	50.380	4,834,866
2022-08-29	50.263	50.957	49.668	49.668	48.353	2,501,252
2022-08-26	52.048	56.509	51.948	52.543	51.152	13,953,487
2022-08-25	54.625	55.220	51.552	51.849	50.477	21,641,169
2022-08-24	48.330	52.246	48.132	52.246	50.863	7,786,560
2022-08-23	47.884	48.875	46.843	47.537	46.278	2,445,803
2022-08-22	49.569	49.569	47.487	47.636	46.375	1,229,596
2022-08-19	50.263	50.362	48.181	49.222	47.919	2,564,776
2022-08-18	48.925	51.056	48.528	49.668	48.353	4,612,007
2022-08-17	50.164	52.345	49.272	49.569	48.257	14,092,811
2022-08-16	46.298	48.528	46.248	48.528	47.244	1,952,133
2022-08-15	43.819	44.761	43.373	44.117	42.949	781,151
2022-08-12	42.233	43.621	42.233	43.423	42.273	967,850
2022-08-11	43.125	43.125	41.985	41.985	40.874	490,496
2022-08-10	41.242	42.382	41.142	41.936	40.825	453,927
2022-08-09	41.192	42.183	40.845	41.489	40.391	601,930

← NewerPage 17 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.