FIC Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	41.539	41.936	40.002	41.192	40.102	703,060
2022-08-05	41.242	42.233	41.242	41.936	40.825	487,323
2022-08-04	42.580	42.580	39.407	40.696	39.619	1,004,680
2022-08-03	41.688	43.472	41.440	41.638	40.536	1,152,096
2022-08-02	43.918	43.918	42.035	42.134	41.018	1,356,433
2022-08-01	44.117	45.504	43.918	44.761	43.576	1,181,366
2022-07-29	44.216	46.942	43.869	44.117	42.949	2,429,092
2022-07-28	44.811	45.306	43.224	43.373	42.225	874,709
2022-07-27	42.828	43.918	42.233	43.819	42.659	585,399
2022-07-26	44.811	44.811	42.134	42.580	41.453	1,059,190
2022-07-25	45.257	45.405	44.216	44.910	43.721	504,417
2022-07-22	46.793	47.091	45.009	45.306	44.107	1,804,594
2022-07-21	43.621	46.099	43.621	45.504	44.300	1,672,541
2022-07-20	43.522	44.513	43.274	43.571	42.418	1,706,091
2022-07-19	43.026	43.522	42.382	42.580	41.453	881,698
2022-07-18	43.323	45.108	42.927	43.026	41.887	1,815,398
2022-07-15	42.134	43.621	41.688	42.332	41.211	2,577,296
2022-07-14	40.448	41.936	39.903	41.936	40.825	779,739
2022-07-13	41.142	42.035	40.647	40.845	39.764	1,149,127
2022-07-12	40.101	40.399	37.177	38.862	37.833	1,451,572
2022-07-11	42.729	43.125	41.142	41.242	40.150	837,240
2022-07-08	42.183	43.125	41.836	42.134	41.018	1,222,535
2022-07-07	40.746	42.035	39.358	41.787	40.681	1,290,165
2022-07-06	41.539	42.035	39.507	39.754	38.702	1,293,244
2022-07-05	42.084	43.224	40.448	42.183	41.067	2,134,656
2022-07-04	42.332	42.332	39.457	40.448	39.378	1,878,188
2022-07-01	45.405	47.190	40.944	40.944	39.860	2,315,623
2022-06-30	46.496	46.744	45.306	45.405	44.203	1,103,424
2022-06-29	48.082	48.528	46.892	47.438	46.182	1,028,577
2022-06-28	52.048	52.048	48.380	48.826	47.533	1,722,847
2022-06-27	49.668	52.048	49.470	50.561	49.222	3,731,784
2022-06-24	47.933	51.255	47.834	47.933	46.664	3,199,876
2022-06-23	47.289	47.834	45.752	46.892	45.651	1,212,501
2022-06-22	48.132	48.578	45.901	46.298	45.072	1,150,958
2022-06-21	45.504	48.429	45.257	48.132	46.858	1,539,466
2022-06-20	48.380	48.726	44.860	44.860	43.673	1,367,822
2022-06-17	48.479	49.371	47.190	48.033	46.761	1,278,092
2022-06-16	50.660	53.336	49.420	49.470	48.160	3,384,493
2022-06-15	50.065	50.759	49.321	49.321	48.016	763,610
2022-06-14	49.569	51.155	48.776	50.065	48.740	1,190,415
2022-06-13	50.759	51.453	50.164	50.263	48.933	1,344,595
2022-06-10	52.147	54.328	51.354	53.138	51.731	1,234,289
2022-06-09	52.246	53.336	52.246	52.543	51.152	614,303
2022-06-08	53.535	54.427	53.039	53.039	51.635	928,222
2022-06-07	53.237	54.328	53.039	53.138	51.731	1,146,182
2022-06-06	54.130	54.328	52.345	52.940	51.538	1,658,436
2022-06-02	55.022	56.509	54.526	54.823	53.372	3,157,392
2022-06-01	55.418	58.690	54.823	54.823	53.372	11,314,273
2022-05-31	54.427	54.923	53.436	54.526	53.083	2,281,298
2022-05-30	54.328	55.220	53.237	54.427	52.986	7,116,568
2022-05-27	51.354	55.716	51.354	53.436	52.021	14,613,244
2022-05-26	49.767	52.940	49.569	50.660	49.319	5,368,434
2022-05-25	49.569	50.957	48.677	49.767	48.450	2,611,719
2022-05-24	52.841	53.336	48.875	49.272	47.967	5,376,463
2022-05-23	56.410	56.410	52.048	52.444	51.056	14,251,354
2022-05-20	47.239	51.651	47.190	51.651	50.284	3,558,087
2022-05-19	47.140	47.388	45.604	47.041	45.796	2,023,901
2022-05-18	49.073	49.420	47.983	48.528	47.244	1,618,752
2022-05-17	47.140	49.222	46.694	48.380	47.099	2,254,604
2022-05-16	47.686	48.280	46.198	46.595	45.362	1,158,059

← NewerPage 18 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.