FIC Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	32.800	34.350	32.700	33.850	33.678	606,463
2025-07-24	32.150	32.950	32.150	32.800	32.633	115,060
2025-07-23	32.100	32.500	32.100	32.300	32.136	95,554
2025-07-22	33.050	33.200	31.800	31.800	31.638	257,350
2025-07-21	33.100	33.350	33.000	33.050	32.882	148,331
2025-07-18	33.550	33.550	33.050	33.250	33.081	146,301
2025-07-17	32.700	33.650	32.650	33.350	33.180	250,071
2025-07-16	32.900	33.300	32.650	32.650	32.484	137,033
2025-07-15	32.350	33.000	32.350	33.000	32.832	126,467
2025-07-14	33.950	33.950	32.600	32.650	32.484	327,200
2025-07-11	33.450	33.950	33.000	33.650	33.479	395,076
2025-07-10	33.650	33.650	32.800	33.100	32.932	218,847
2025-07-09	32.450	33.800	32.450	33.100	32.932	232,142
2025-07-08	32.300	32.800	31.800	32.500	32.335	211,125
2025-07-07	32.700	33.350	32.200	32.300	32.136	177,128
2025-07-04	33.300	33.300	32.550	33.100	32.932	248,131
2025-07-03	33.200	33.550	33.050	33.400	33.230	204,217
2025-07-02	33.000	33.300	32.800	32.900	32.733	97,392
2025-07-01	32.350	33.850	32.350	33.150	32.981	320,782
2025-06-30	33.100	33.400	32.250	32.350	32.185	98,197
2025-06-27	33.300	33.300	32.800	33.000	32.832	164,425
2025-06-26	32.900	33.400	32.600	32.750	32.583	244,071
2025-06-25	33.200	33.200	32.200	32.750	32.583	191,193
2025-06-24	31.450	32.650	31.450	32.450	32.285	267,143
2025-06-23	31.600	31.600	30.450	31.100	30.942	380,018
2025-06-20	32.750	32.800	31.900	32.350	32.185	191,593
2025-06-19	33.300	33.300	32.600	32.700	32.534	268,155
2025-06-18	33.450	33.500	32.950	33.300	33.131	197,015
2025-06-17	32.850	34.000	32.700	33.100	32.932	464,065
2025-06-16	31.700	32.600	31.600	32.350	32.185	222,262
2025-06-13	34.000	34.000	31.800	31.800	31.638	832,378
2025-06-12	34.000	34.550	33.550	34.400	34.225	551,488
2025-06-11	34.300	34.300	32.950	33.500	33.330	354,959
2025-06-10	33.500	33.500	33.000	33.300	33.131	116,095
2025-06-09	33.650	33.700	32.600	32.900	32.733	276,157
2025-06-06	33.650	33.800	33.150	33.600	33.429	145,020
2025-06-05	34.000	34.200	33.200	33.400	33.230	301,056
2025-06-04	34.050	35.100	33.750	33.800	33.628	625,165
2025-06-03	32.100	34.200	32.100	33.750	33.578	706,761
2025-06-02	33.000	33.000	31.600	32.000	31.837	251,323
2025-05-29	32.850	33.150	32.500	32.850	32.683	163,023
2025-05-28	33.300	33.650	32.300	32.600	32.434	322,076
2025-05-27	33.050	33.700	32.550	32.550	32.384	250,087
2025-05-26	33.000	33.750	32.550	33.050	32.882	305,273
2025-05-23	32.700	33.600	32.600	32.600	32.434	387,062
2025-05-22	32.800	32.800	32.250	32.350	32.185	260,252
2025-05-21	33.250	33.400	32.800	32.950	32.782	292,067
2025-05-20	33.750	34.100	32.750	32.750	32.583	379,033
2025-05-19	34.900	34.900	32.900	33.150	32.981	667,070
2025-05-16	34.850	36.000	34.150	34.200	34.026	2,098,110
2025-05-15	34.400	36.200	33.500	33.900	33.728	2,927,100
2025-05-14	34.200	34.200	34.200	34.200	34.026	542,513
2025-05-13	32.000	32.450	31.100	31.100	30.942	356,125
2025-05-12	31.100	31.650	31.100	31.550	31.389	150,333
2025-05-09	30.600	31.800	30.300	30.750	30.594	160,033
2025-05-08	30.100	30.800	30.100	30.650	30.494	143,548
2025-05-07	30.500	30.500	29.750	29.750	29.599	107,049
2025-05-06	30.000	30.750	30.000	30.250	30.096	161,100
2025-05-05	31.500	31.500	29.300	29.800	29.648	414,010
2025-05-02	30.300	32.150	30.300	31.350	31.191	555,059

← NewerPage 6 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.