FIC Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	46.595	47.140	45.951	46.595	45.362	1,337,232
2022-05-12	46.793	47.388	44.959	44.959	43.769	1,516,872
2022-05-11	47.785	49.024	47.289	47.636	46.375	1,936,822
2022-05-10	44.910	48.826	44.612	48.231	46.954	3,617,198
2022-05-09	48.082	48.082	45.703	45.703	44.493	1,439,860
2022-05-06	49.569	50.065	48.231	48.578	47.292	5,748,633
2022-05-05	48.726	51.056	48.627	51.056	49.705	1,246,301
2022-05-04	47.190	48.380	46.446	46.496	45.265	2,647,946
2022-05-03	48.380	48.380	46.694	47.339	46.085	1,369,853
2022-04-29	49.520	49.966	47.438	47.438	46.182	1,665,464
2022-04-28	48.528	48.974	46.545	47.884	46.616	1,779,396
2022-04-27	47.636	49.272	46.595	48.429	47.147	3,050,299
2022-04-26	52.841	53.039	49.371	49.371	48.064	2,113,663
2022-04-25	56.013	56.112	52.048	52.048	50.670	2,426,379
2022-04-22	58.492	59.285	57.401	57.401	55.882	1,062,524
2022-04-21	59.582	60.474	58.492	58.591	57.040	753,713
2022-04-20	60.078	60.474	59.086	59.582	58.005	555,919
2022-04-19	60.573	61.267	58.987	58.987	57.426	916,232
2022-04-18	59.979	61.267	58.690	59.186	57.619	1,143,201
2022-04-15	64.440	64.440	60.474	60.474	58.873	2,549,124
2022-04-14	65.630	66.918	64.737	64.936	63.217	2,038,134
2022-04-13	65.530	66.720	64.638	64.836	63.120	1,783,297
2022-04-12	63.647	67.612	63.250	64.539	62.831	3,676,719
2022-04-11	67.612	68.901	64.539	64.539	62.831	2,632,957
2022-04-08	69.397	69.694	67.513	68.207	66.402	2,059,883
2022-04-07	69.397	71.082	66.621	68.306	66.498	4,405,265
2022-04-06	69.000	72.074	68.009	70.586	68.718	4,318,778
2022-04-01	70.388	71.776	69.496	69.992	68.139	4,412,115
2022-03-31	73.065	74.056	71.082	71.875	69.973	7,102,007
2022-03-30	71.479	76.237	69.892	73.065	71.131	24,069,926
2022-03-29	70.091	71.677	69.397	70.091	68.235	12,489,414
2022-03-28	69.199	73.164	66.918	70.091	68.235	12,504,529
2022-03-25	68.703	69.892	66.423	69.892	68.042	17,105,523
2022-03-24	59.483	63.548	59.086	63.548	61.865	2,207,038
2022-03-23	58.789	59.979	57.500	57.798	56.268	1,214,241
2022-03-22	57.897	58.888	57.401	58.392	56.847	812,049
2022-03-21	58.987	59.979	57.996	58.194	56.654	810,237
2022-03-18	59.086	59.285	57.599	58.194	56.654	1,190,395
2022-03-17	57.996	60.177	57.996	59.086	57.522	2,207,045
2022-03-16	58.492	58.888	56.112	56.311	54.820	1,450,074
2022-03-15	60.078	60.078	56.608	56.608	55.109	1,915,585
2022-03-14	61.565	62.556	59.582	60.078	58.487	1,054,361
2022-03-11	62.358	62.457	60.375	60.474	58.873	815,264
2022-03-10	61.961	63.250	61.961	62.457	60.804	1,186,294
2022-03-09	60.871	61.664	59.681	60.772	59.163	1,238,133
2022-03-08	60.276	62.556	59.285	59.483	57.908	2,721,776
2022-03-07	64.539	64.539	60.970	61.763	60.128	3,143,197
2022-03-04	67.910	68.405	66.324	66.324	64.568	3,107,254
2022-03-03	70.190	70.785	68.405	68.405	66.595	2,836,587
2022-03-02	70.190	70.686	67.117	69.000	67.174	4,313,645
2022-03-01	70.289	70.586	69.199	69.992	68.139	2,275,787
2022-02-25	68.207	71.776	68.207	68.505	66.691	7,390,510
2022-02-24	68.802	69.397	65.332	66.819	65.050	4,141,087
2022-02-23	67.315	70.884	67.117	69.892	68.042	4,742,570
2022-02-22	68.009	68.802	65.134	66.621	64.857	2,283,876
2022-02-21	69.496	69.496	68.108	68.306	66.498	2,180,167
2022-02-18	67.117	70.388	67.117	69.793	67.946	4,158,799
2022-02-17	68.505	70.785	67.315	67.910	66.112	4,974,465
2022-02-16	67.910	71.380	67.910	69.000	67.174	8,891,515
2022-02-15	65.828	69.000	65.431	66.324	64.568	4,447,565

← NewerPage 19 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.