FIC Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	38.950	39.300	37.800	37.900	37.900	625,194
2025-10-20	36.700	39.550	36.700	38.950	38.950	1,148,216
2025-10-17	37.100	37.100	36.650	36.650	36.650	302,245
2025-10-16	36.700	37.550	36.700	37.100	37.100	344,282
2025-10-15	36.700	37.200	36.350	36.600	36.600	481,221
2025-10-14	37.800	38.400	36.500	36.600	36.600	695,411
2025-10-13	36.550	38.000	36.300	38.000	38.000	532,000
2025-10-09	39.500	39.700	38.900	38.900	38.900	366,414
2025-10-08	39.400	39.400	38.500	39.100	39.100	363,595
2025-10-07	39.100	40.000	39.050	39.300	39.300	481,162
2025-10-03	39.500	39.850	39.450	39.600	39.399	390,067
2025-10-02	40.800	40.900	39.300	39.450	39.249	888,599
2025-10-01	41.700	41.700	40.600	40.650	40.443	362,435
2025-09-30	41.500	41.500	40.150	41.150	40.941	503,319
2025-09-29	40.400	40.400	40.400	40.400	40.194	0
2025-09-26	42.000	42.000	40.300	40.400	40.194	779,573
2025-09-25	42.600	42.750	41.700	41.700	41.488	744,341
2025-09-24	42.600	44.000	42.200	42.400	42.184	2,477,012
2025-09-23	43.000	43.050	42.100	42.100	41.886	1,159,430
2025-09-22	43.800	43.800	42.700	43.000	42.781	1,372,516
2025-09-19	43.500	45.000	43.250	44.100	43.876	4,531,644
2025-09-18	41.800	44.300	41.800	43.300	43.080	2,601,205
2025-09-17	41.300	42.750	41.050	42.200	41.985	2,736,632
2025-09-16	41.200	41.700	40.450	40.700	40.493	709,611
2025-09-15	41.300	42.250	41.050	41.300	41.090	1,608,968
2025-09-12	40.650	41.000	40.100	40.200	39.995	897,725
2025-09-11	43.250	43.250	40.000	40.100	39.896	2,991,265
2025-09-10	44.000	44.000	43.200	43.600	43.378	1,603,350
2025-09-09	45.700	45.700	43.600	43.600	43.378	3,611,220
2025-09-08	45.300	45.800	43.850	45.300	45.070	3,055,146
2025-09-05	45.850	46.350	45.000	45.050	44.821	2,476,250
2025-09-04	45.100	47.200	45.100	45.650	45.418	6,231,030
2025-09-03	44.200	45.400	44.150	44.750	44.522	1,517,245
2025-09-02	45.300	45.550	43.200	44.200	43.975	3,039,224
2025-09-01	47.100	48.000	44.800	45.150	44.920	6,089,349
2025-08-29	49.050	50.300	48.000	48.200	47.955	19,392,925
2025-08-28	45.200	46.250	44.950	45.800	45.567	4,387,765
2025-08-27	44.850	46.400	44.400	45.150	44.920	5,201,399
2025-08-26	43.700	45.850	43.100	45.100	44.871	6,555,852
2025-08-25	44.500	45.900	42.700	43.850	43.627	8,334,403
2025-08-22	41.600	44.350	40.950	43.000	42.781	7,269,699
2025-08-21	40.300	42.000	40.050	41.300	41.090	1,787,337
2025-08-20	40.700	40.950	39.200	39.850	39.647	2,144,193
2025-08-19	42.000	44.000	40.850	41.050	40.841	8,153,165
2025-08-18	36.950	40.050	36.200	40.050	39.846	2,723,327
2025-08-15	36.800	37.200	35.950	36.450	36.265	785,265
2025-08-14	34.900	36.600	34.900	36.200	36.016	813,207
2025-08-13	35.200	35.800	34.700	35.000	34.822	515,017
2025-08-12	34.600	34.700	34.000	34.550	34.374	283,121
2025-08-11	35.000	35.000	34.200	34.600	34.424	165,341
2025-08-08	34.850	35.200	34.650	34.650	34.474	233,104
2025-08-07	34.500	35.300	34.450	34.950	34.772	268,481
2025-08-06	35.050	35.100	34.700	34.750	34.573	221,324
2025-08-05	35.200	35.400	34.850	35.250	35.071	234,062
2025-08-04	35.400	35.450	34.600	34.900	34.722	399,003
2025-08-01	35.150	35.150	35.150	35.150	34.971	0
2025-07-31	35.050	36.000	34.750	35.150	34.971	780,201
2025-07-30	34.150	35.100	34.150	35.050	34.872	730,564
2025-07-29	34.150	35.600	34.150	34.150	33.976	834,162
2025-07-28	34.100	34.750	33.900	34.100	33.927	553,207

← NewerPage 5 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.