FIC Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	38.800	39.500	38.400	39.500	39.500	554,425
2026-07-20	38.900	39.600	36.050	37.950	37.950	1,513,040
2026-07-17	40.300	40.600	39.200	39.200	39.200	1,084,533
2026-07-16	41.900	42.050	41.150	41.200	41.200	492,082
2026-07-15	41.500	42.650	40.950	42.650	42.650	567,088
2026-07-14	41.450	41.950	39.000	41.500	41.500	1,118,066
2026-07-13	42.300	42.300	40.000	40.650	40.650	827,375
2026-07-10	41.650	41.650	41.650	41.650	41.650	0
2026-07-09	42.750	42.750	41.650	41.650	41.650	443,383
2026-07-08	43.800	43.800	41.250	42.300	42.300	658,807
2026-07-07	45.800	46.150	42.500	42.600	42.600	979,213
2026-07-06	46.000	46.450	44.500	44.800	44.800	949,237
2026-07-03	43.600	46.200	43.350	45.450	45.450	1,522,380
2026-07-02	43.600	43.600	42.300	43.000	43.000	668,926
2026-07-01	45.800	45.800	43.450	43.600	43.600	789,343
2026-06-30	45.100	45.100	44.400	44.750	44.750	591,006
2026-06-29	44.100	45.000	43.500	44.100	44.100	808,656
2026-06-26	46.100	46.100	43.450	43.500	43.500	1,479,124
2026-06-25	48.900	48.900	46.700	46.700	46.700	747,028
2026-06-24	46.800	47.700	46.350	47.700	47.700	798,211
2026-06-23	49.000	49.600	47.200	47.550	47.550	1,299,481
2026-06-22	49.500	49.500	47.750	48.350	48.350	1,321,464
2026-06-18	47.800	49.350	47.800	48.450	48.450	875,453
2026-06-17	48.450	48.450	47.300	47.450	47.450	783,226
2026-06-16	49.850	50.300	47.850	47.850	47.850	931,200
2026-06-15	49.100	49.550	48.750	48.750	48.750	1,078,276
2026-06-12	49.000	49.500	47.900	47.900	47.900	1,235,790
2026-06-11	48.100	49.000	45.750	47.700	47.700	2,047,545
2026-06-10	52.100	52.100	48.100	48.100	48.100	1,808,669
2026-06-09	52.100	53.400	51.800	52.100	52.100	869,101
2026-06-08	50.400	52.300	50.400	51.600	51.600	1,546,069
2026-06-05	58.600	59.000	55.500	56.000	56.000	1,974,313
2026-06-04	58.300	60.200	57.300	58.500	58.500	3,615,512
2026-06-03	58.000	58.900	56.800	58.300	58.300	3,055,461
2026-06-02	56.300	56.900	53.900	56.600	56.600	1,817,310
2026-06-01	53.300	56.900	53.300	55.700	55.700	1,967,008
2026-05-29	54.100	55.200	53.000	53.800	53.800	1,560,720
2026-05-28	56.100	56.700	52.100	52.600	52.600	2,385,186
2026-05-27	58.000	58.000	55.000	55.700	55.700	1,761,317
2026-05-26	58.600	58.700	56.300	57.100	57.100	1,843,586
2026-05-25	57.700	58.800	57.100	57.600	57.600	2,769,923
2026-05-22	55.100	57.500	54.800	57.000	57.000	2,690,743
2026-05-21	53.000	55.600	52.500	54.800	54.800	2,471,108
2026-05-20	55.500	55.900	50.800	51.400	51.400	4,171,752
2026-05-19	55.900	56.700	54.300	54.700	54.700	1,510,250
2026-05-18	54.800	55.900	52.900	55.500	55.500	1,735,826
2026-05-15	57.500	57.800	55.200	55.600	55.600	1,909,726
2026-05-14	58.600	59.300	56.300	56.800	56.800	3,686,395
2026-05-13	60.900	62.000	58.100	59.000	59.000	3,597,104
2026-05-12	63.600	65.500	62.400	62.600	62.600	3,683,091
2026-05-11	61.000	64.800	60.600	62.900	62.900	2,444,326
2026-05-08	62.600	63.700	59.700	60.900	60.900	2,749,360
2026-05-07	64.500	64.500	62.600	62.600	62.600	3,166,301
2026-05-06	67.200	67.300	62.400	64.500	64.500	5,961,597
2026-05-05	66.800	68.400	65.800	67.300	67.300	3,306,497
2026-05-04	67.100	69.100	66.500	66.600	66.600	4,640,424
2026-04-30	68.700	68.700	65.500	65.800	65.800	5,656,457
2026-04-29	66.400	70.200	66.300	68.700	68.700	7,987,600
2026-04-28	64.000	68.800	63.400	67.200	67.200	6,901,376
2026-04-27	65.900	66.900	63.000	64.100	64.100	5,885,372

← NewerPage 2 of 5 · 242 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.