FIC Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	60.400	62.500	56.100	56.600	56.600	17,728,986
2026-01-15	56.100	59.800	55.600	58.000	58.000	3,609,075
2026-01-14	54.100	57.400	53.500	57.400	57.400	3,172,391
2026-01-13	55.000	55.000	52.100	52.500	52.500	2,533,606
2026-01-12	52.100	55.900	51.500	55.900	55.900	3,968,953
2026-01-09	51.100	51.200	49.050	51.000	51.000	1,068,804
2026-01-08	50.400	51.500	50.000	50.600	50.600	1,223,900
2026-01-07	49.700	50.600	49.400	50.500	50.500	1,348,150
2026-01-06	49.600	51.300	49.000	49.350	49.350	1,742,547
2026-01-05	51.000	51.000	49.000	50.000	50.000	3,293,109
2026-01-02	53.800	53.800	51.000	52.000	52.000	4,849,848
2025-12-31	52.100	56.000	51.500	54.400	54.400	24,270,866
2025-12-30	49.050	53.900	48.600	53.600	53.600	20,154,264
2025-12-29	52.000	53.300	48.550	49.050	49.050	14,530,032
2025-12-26	48.750	52.900	46.800	52.300	52.300	33,986,851
2025-12-24	45.450	48.700	45.450	48.700	48.700	12,446,371
2025-12-23	42.000	44.300	42.000	44.300	44.300	10,435,645
2025-12-22	36.950	40.300	36.650	40.300	40.300	1,917,192
2025-12-19	36.450	37.150	35.500	36.650	36.650	1,225,437
2025-12-18	39.000	39.350	35.700	35.900	35.900	2,141,110
2025-12-17	38.500	40.000	38.200	39.500	39.500	3,783,619
2025-12-16	37.800	39.850	37.450	38.500	38.500	5,003,160
2025-12-15	37.750	41.000	36.950	38.550	38.550	10,090,661
2025-12-12	35.000	37.750	34.350	37.750	37.750	4,579,656
2025-12-11	31.300	34.350	31.300	34.350	34.350	1,293,330
2025-12-10	31.100	32.400	30.950	31.250	31.250	495,279
2025-12-09	30.950	31.000	30.600	30.800	30.800	81,212
2025-12-08	30.550	31.000	30.350	31.000	31.000	154,683
2025-12-05	31.150	31.400	30.550	30.800	30.800	178,828
2025-12-04	31.350	32.050	31.350	31.550	31.550	173,244
2025-12-03	30.900	31.550	30.900	31.300	31.300	173,776
2025-12-02	30.900	30.950	30.700	30.900	30.900	114,061
2025-12-01	31.750	31.750	30.850	30.850	30.850	178,410
2025-11-28	31.350	31.950	31.350	31.900	31.900	346,058
2025-11-27	31.250	31.650	31.050	31.300	31.300	205,552
2025-11-26	30.400	31.500	30.400	31.050	31.050	245,502
2025-11-25	29.550	30.650	29.550	30.350	30.350	298,393
2025-11-24	29.650	29.950	29.400	29.400	29.400	190,038
2025-11-21	29.750	30.000	29.250	29.600	29.600	382,101
2025-11-20	30.300	31.250	30.000	30.100	30.100	299,175
2025-11-19	29.650	31.100	29.650	30.300	30.300	825,039
2025-11-18	32.400	32.400	30.900	31.100	31.100	632,418
2025-11-17	32.400	32.450	31.900	32.200	32.200	250,102
2025-11-14	32.900	32.900	32.300	32.400	32.400	324,293
2025-11-13	33.600	33.650	32.900	33.200	33.200	323,741
2025-11-12	33.600	33.900	33.500	33.650	33.650	268,607
2025-11-11	33.950	33.950	33.000	33.300	33.300	446,310
2025-11-10	33.750	34.000	32.950	33.050	33.050	556,345
2025-11-07	34.500	34.500	33.650	34.000	34.000	195,256
2025-11-06	34.350	34.700	34.300	34.500	34.500	222,668
2025-11-05	34.700	34.700	33.600	34.300	34.300	405,979
2025-11-04	35.850	36.000	34.750	34.800	34.800	391,258
2025-11-03	36.500	36.600	35.850	35.850	35.850	300,335
2025-10-31	36.000	36.100	35.700	35.700	35.700	256,570
2025-10-30	36.700	37.000	36.000	36.050	36.050	284,939
2025-10-29	37.700	37.700	36.700	36.700	36.700	314,262
2025-10-28	37.300	37.300	36.600	36.600	36.600	383,476
2025-10-27	37.750	37.850	37.050	37.350	37.350	341,193
2025-10-23	38.400	38.400	37.200	37.200	37.200	285,145
2025-10-22	37.650	38.800	37.650	38.050	38.050	373,457

← NewerPage 4 of 21 · 1,218 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.