FIC Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	30.500	30.950	30.000	30.000	29.847	295,254
2025-04-29	30.550	30.650	30.100	30.500	30.345	320,012
2025-04-28	29.900	31.850	29.400	30.550	30.395	1,093,283
2025-04-25	28.500	29.900	28.500	29.400	29.250	466,129
2025-04-24	28.600	28.700	27.950	28.000	27.858	279,020
2025-04-23	27.800	28.800	27.800	28.400	28.256	316,000
2025-04-22	26.950	27.850	26.300	26.850	26.713	239,017
2025-04-21	28.750	28.850	27.000	27.200	27.062	381,032
2025-04-18	28.600	28.950	28.000	28.300	28.156	270,134
2025-04-17	28.650	28.900	28.000	28.750	28.604	307,000
2025-04-16	29.000	29.850	28.550	28.600	28.455	347,001
2025-04-15	28.000	29.950	28.000	29.500	29.350	553,282
2025-04-14	27.450	28.950	27.400	27.600	27.460	420,106
2025-04-11	25.350	27.250	25.300	27.150	27.012	789,539
2025-04-10	27.100	28.100	27.100	28.100	27.957	1,053,251
2025-04-09	25.550	26.350	25.550	25.550	25.420	1,002,062
2025-04-08	28.350	28.350	28.350	28.350	28.206	303,050
2025-04-07	31.500	31.500	31.500	31.500	31.340	68,000
2025-04-02	34.800	35.000	34.000	35.000	34.822	468,014
2025-04-01	34.500	35.750	34.300	35.000	34.822	566,102
2025-03-31	36.000	37.000	34.200	34.550	34.374	1,216,378
2025-03-28	39.650	40.950	37.750	37.750	37.558	2,428,636
2025-03-27	42.900	43.450	39.450	39.450	39.249	6,144,382
2025-03-26	42.500	43.450	42.500	43.450	43.229	3,744,942
2025-03-25	38.850	39.900	38.400	39.500	39.299	1,029,271
2025-03-24	39.200	39.200	38.050	38.050	37.856	162,644
2025-03-21	38.450	39.200	38.250	38.800	38.603	267,435
2025-03-20	37.950	38.500	37.900	38.450	38.254	226,081
2025-03-19	38.000	38.000	37.350	37.600	37.409	165,367
2025-03-18	37.300	37.850	37.100	37.850	37.657	247,005
2025-03-17	37.400	37.650	36.350	36.700	36.513	231,453
2025-03-14	36.600	37.300	36.050	37.150	36.961	244,312
2025-03-13	37.550	38.100	36.600	36.600	36.414	226,000
2025-03-12	37.950	38.250	37.500	37.700	37.508	147,145
2025-03-11	37.050	37.800	35.950	37.500	37.309	489,100
2025-03-10	38.000	38.200	37.750	37.800	37.608	174,289
2025-03-07	38.700	38.700	37.950	38.000	37.807	172,163
2025-03-06	39.050	39.200	38.400	38.400	38.205	247,050
2025-03-05	38.550	39.150	38.550	39.050	38.851	168,611
2025-03-04	38.100	38.450	37.500	38.450	38.254	196,531
2025-03-03	38.350	38.550	37.800	38.200	38.006	255,077
2025-02-27	39.450	39.600	38.250	38.400	38.205	286,864
2025-02-26	39.650	39.650	38.800	39.200	39.001	131,266
2025-02-25	39.100	39.250	38.750	38.900	38.702	307,061
2025-02-24	39.500	39.500	39.050	39.350	39.150	312,859
2025-02-21	39.600	39.700	39.150	39.650	39.448	160,760
2025-02-20	40.200	40.200	39.350	39.400	39.200	264,953
2025-02-19	39.900	40.300	39.550	39.950	39.747	285,076
2025-02-18	40.600	41.150	39.200	39.850	39.647	597,325
2025-02-17	40.000	40.000	39.000	39.750	39.548	465,127
2025-02-14	39.600	40.200	39.100	39.350	39.150	311,306
2025-02-13	39.000	40.000	38.900	39.350	39.150	616,211
2025-02-12	39.200	39.950	38.500	38.550	38.354	613,025
2025-02-11	38.100	40.250	38.100	38.900	38.702	659,125
2025-02-10	38.650	38.650	37.950	38.100	37.906	247,009
2025-02-07	38.850	39.100	38.500	38.650	38.453	370,140
2025-02-06	37.100	39.600	37.100	39.100	38.901	727,077
2025-02-05	36.650	37.250	36.650	37.050	36.862	251,060
2025-02-04	36.800	37.200	36.250	36.500	36.314	408,194
2025-02-03	37.000	37.000	36.250	36.850	36.663	429,450

← NewerPage 7 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.