FIC Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	73.400	73.800	65.000	65.400	65.400	16,938,522
2026-04-23	78.700	79.800	70.800	70.900	70.900	24,045,549
2026-04-22	74.700	78.600	73.100	78.600	78.600	24,498,641
2026-04-21	67.000	72.900	65.600	71.500	71.500	20,090,879
2026-04-20	68.500	69.400	64.800	67.200	67.200	15,192,224
2026-04-17	63.900	68.400	63.100	65.900	65.900	13,368,295
2026-04-16	67.300	68.000	62.700	63.400	63.400	12,602,905
2026-04-15	62.500	67.400	61.000	64.300	64.300	14,167,715
2026-04-14	59.400	62.700	56.500	62.000	62.000	10,861,698
2026-04-13	55.500	58.600	54.300	57.000	57.000	3,852,468
2026-04-10	55.200	57.800	54.400	56.100	56.100	3,686,432
2026-04-09	56.700	56.700	54.600	54.600	54.600	2,382,224
2026-04-08	55.300	57.500	55.300	56.400	56.400	3,113,363
2026-04-07	54.200	55.300	53.500	53.700	53.700	1,587,534
2026-04-02	57.100	57.700	53.300	53.300	53.300	3,255,857
2026-04-01	58.000	58.600	56.500	56.500	56.500	2,671,150
2026-03-31	58.000	60.100	55.400	55.700	55.700	3,715,211
2026-03-30	61.100	62.500	58.200	59.700	59.700	4,158,150
2026-03-27	57.100	62.200	57.000	62.000	62.000	5,597,936
2026-03-26	63.900	63.900	58.000	58.000	58.000	5,235,130
2026-03-25	60.000	61.500	59.200	60.000	60.000	4,274,629
2026-03-24	62.000	62.200	55.400	56.300	56.300	5,526,943
2026-03-23	62.000	63.800	59.300	59.400	59.400	4,945,681
2026-03-20	67.000	68.800	65.100	65.800	65.800	16,830,062
2026-03-19	66.300	70.800	64.600	66.000	66.000	22,682,177
2026-03-18	66.000	66.700	63.200	65.200	65.200	9,855,599
2026-03-17	67.600	69.600	65.000	66.200	66.200	23,233,705
2026-03-16	64.900	66.100	60.500	64.800	64.800	25,249,514
2026-03-13	55.300	62.700	54.400	62.700	62.700	11,677,377
2026-03-12	57.800	60.000	56.500	57.000	57.000	8,381,897
2026-03-11	54.500	59.100	54.300	59.100	59.100	9,475,831
2026-03-10	53.500	55.700	52.500	53.800	53.800	7,660,962
2026-03-09	52.500	53.400	52.500	52.500	52.500	2,588,113
2026-03-06	60.400	61.400	57.800	58.300	58.300	11,640,112
2026-03-05	67.400	68.300	57.600	61.000	61.000	37,313,712
2026-03-04	70.100	74.500	64.000	64.000	64.000	26,567,347
2026-03-03	71.100	71.100	71.100	71.100	71.100	10,930,296
2026-03-02	56.800	64.700	56.000	64.700	64.700	16,993,158
2026-02-26	58.900	61.400	57.800	58.900	58.900	8,134,434
2026-02-25	59.800	61.700	57.600	59.500	59.500	14,663,378
2026-02-24	52.500	57.000	52.500	57.000	57.000	9,288,130
2026-02-23	48.300	51.900	47.000	51.900	51.900	2,533,396
2026-02-11	50.500	50.500	47.150	47.200	47.200	2,234,875
2026-02-10	51.600	51.600	49.250	49.750	49.750	2,928,539
2026-02-09	51.500	52.400	49.800	50.100	50.100	2,262,699
2026-02-06	53.000	53.100	49.050	49.050	49.050	4,140,011
2026-02-05	55.500	57.600	52.300	53.500	53.500	4,647,019
2026-02-04	56.700	57.600	55.500	56.500	56.500	5,589,896
2026-02-03	55.000	58.400	54.800	57.200	57.200	13,928,984
2026-02-02	55.800	55.800	52.000	54.000	54.000	5,719,871
2026-01-30	56.000	56.400	53.200	55.600	55.600	6,974,718
2026-01-29	55.000	59.000	54.700	56.800	56.800	22,612,940
2026-01-28	51.700	54.200	51.100	53.700	53.700	7,298,006
2026-01-27	52.600	54.600	51.300	51.600	51.600	3,981,867
2026-01-26	52.800	52.900	51.000	52.300	52.300	3,096,831
2026-01-23	56.000	56.400	51.800	52.100	52.100	4,722,244
2026-01-22	58.300	59.200	56.000	56.000	56.000	3,758,577
2026-01-21	57.200	61.500	55.700	56.400	56.400	11,994,522
2026-01-20	54.500	58.400	54.400	58.000	58.000	9,759,105
2026-01-19	58.400	59.500	53.700	55.000	55.000	9,935,950

← NewerPage 3 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.