FIC Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	68.405	69.298	65.233	65.828	64.085	4,383,818
2022-02-11	68.505	70.289	67.315	70.091	68.235	6,568,255
2022-02-10	68.405	71.082	67.711	69.496	67.656	17,996,760
2022-02-09	60.970	67.017	60.772	67.017	65.243	5,787,843
2022-02-08	58.789	61.069	58.789	60.970	59.356	1,838,058
2022-02-07	58.987	59.979	56.112	59.483	57.908	3,388,798
2022-01-26	58.095	59.086	56.806	57.798	56.268	2,498,637
2022-01-25	59.681	61.664	57.996	57.996	56.461	3,506,417
2022-01-24	59.086	61.862	57.500	60.474	58.873	3,903,143
2022-01-21	60.474	61.168	58.591	59.384	57.812	3,685,789
2022-01-20	61.565	63.845	61.069	61.466	59.839	5,614,907
2022-01-19	61.565	63.647	60.474	61.069	59.453	4,230,329
2022-01-18	65.035	66.324	63.647	63.944	62.251	3,202,564
2022-01-17	63.944	67.910	61.763	65.630	63.892	8,103,597
2022-01-14	63.449	64.242	59.880	63.944	62.251	5,602,631
2022-01-13	66.918	66.918	63.250	63.449	61.769	3,990,795
2022-01-12	67.216	68.207	63.548	65.233	63.506	6,062,252
2022-01-11	74.056	74.255	65.729	65.729	63.989	8,212,705
2022-01-10	73.065	75.841	72.173	72.966	71.034	5,151,485
2022-01-07	74.750	76.931	72.867	72.966	71.034	6,300,134
2022-01-06	74.750	76.436	72.569	74.255	72.289	6,381,316
2022-01-05	80.005	80.302	72.966	75.543	73.544	12,859,386
2022-01-04	74.354	80.005	73.362	80.005	77.887	6,630,237
2022-01-03	75.345	76.931	72.569	72.767	70.841	2,729,869
2021-12-30	77.328	78.716	75.048	75.048	73.061	3,094,764
2021-12-29	78.617	80.203	77.328	77.923	75.860	3,214,205
2021-12-28	78.022	82.384	77.923	78.617	76.536	11,239,277
2021-12-27	77.526	79.211	75.940	77.923	75.860	7,173,056
2021-12-24	74.056	79.608	73.362	78.518	76.439	14,259,557
2021-12-23	73.660	74.552	72.371	72.966	71.034	3,302,880
2021-12-22	73.660	75.345	71.875	72.867	70.938	4,345,819
2021-12-21	73.164	75.147	72.569	74.354	72.385	5,865,978
2021-12-20	74.354	76.336	71.082	71.776	69.876	5,926,789
2021-12-17	76.931	82.285	73.660	75.345	73.351	15,289,282
2021-12-16	76.634	82.483	76.436	76.634	74.605	16,506,548
2021-12-15	79.311	83.673	77.724	81.293	79.141	8,191,606
2021-12-14	86.944	88.134	80.699	80.699	78.562	9,433,386
2021-12-13	90.216	92.992	89.224	89.621	87.249	11,454,209
2021-12-10	90.612	94.082	87.737	89.224	86.863	9,933,228
2021-12-09	94.380	97.156	89.224	89.522	87.152	22,305,960
2021-12-08	85.854	91.207	83.078	91.207	88.793	11,981,023
2021-12-07	86.746	89.720	82.979	82.979	80.782	7,986,549
2021-12-06	86.944	88.729	83.970	84.763	82.519	7,888,275
2021-12-03	88.729	94.181	88.729	88.729	86.380	16,642,341
2021-12-02	89.125	92.298	85.259	85.655	83.388	11,189,259
2021-12-01	88.431	93.686	84.466	91.703	89.275	36,846,830
2021-11-30	86.548	86.548	83.574	86.548	84.257	4,202,194
2021-11-29	72.272	78.716	71.875	78.716	76.632	12,054,652
2021-11-26	75.345	80.699	71.479	71.578	69.683	39,208,135
2021-11-25	73.660	73.660	69.793	73.660	71.710	13,211,492
2021-11-24	63.250	67.017	62.755	67.017	65.243	5,395,378
2021-11-23	61.466	64.936	60.474	60.970	59.356	8,057,659
2021-11-22	62.358	63.944	59.681	60.474	58.873	7,032,286
2021-11-19	57.599	64.043	56.509	64.043	62.348	8,823,962
2021-11-18	60.474	60.970	57.996	58.293	56.750	1,958,153
2021-11-17	59.979	61.862	59.880	59.979	58.391	2,460,518
2021-11-16	62.457	63.944	58.987	59.880	58.294	4,020,204
2021-11-15	64.737	66.423	61.069	62.061	60.418	10,939,559
2021-11-12	58.987	63.944	58.690	63.944	62.251	8,287,718
2021-11-11	66.621	66.621	57.698	58.194	56.654	16,994,586

← NewerPage 20 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.