FIC Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	37.000	37.000	36.250	36.850	36.663	429,450
2025-01-22	37.850	37.950	37.250	37.650	37.458	376,173
2025-01-21	37.700	38.300	37.700	37.800	37.608	263,008
2025-01-20	37.950	37.950	37.400	37.700	37.508	282,233
2025-01-17	38.300	38.350	37.300	37.600	37.409	454,578
2025-01-16	37.750	39.550	37.750	38.250	38.055	1,110,839
2025-01-15	37.800	38.350	37.250	37.450	37.259	513,476
2025-01-14	37.550	38.400	37.100	37.650	37.458	866,172
2025-01-13	40.300	40.500	37.300	38.050	37.856	1,603,316
2025-01-10	41.300	42.800	40.500	40.500	40.294	2,021,549
2025-01-09	43.350	43.550	41.500	41.550	41.339	1,776,200
2025-01-08	42.800	44.300	42.500	43.700	43.478	1,537,052
2025-01-07	44.300	44.500	42.500	43.450	43.229	3,272,080
2025-01-06	45.200	47.450	43.600	44.250	44.025	18,131,593
2025-01-03	39.800	43.250	39.400	43.250	43.030	4,942,602
2025-01-02	40.150	40.600	39.150	39.350	39.150	467,805
2024-12-31	39.650	40.900	39.550	40.150	39.946	1,160,301
2024-12-30	39.500	40.300	39.500	39.750	39.548	394,480
2024-12-27	39.800	40.650	39.250	39.700	39.498	1,268,541
2024-12-26	39.700	40.150	39.000	39.050	38.851	385,103
2024-12-25	39.800	40.150	39.550	39.650	39.448	347,096
2024-12-24	40.000	41.400	39.250	39.400	39.200	858,163
2024-12-23	39.900	40.200	39.300	39.400	39.200	567,160
2024-12-20	39.950	41.600	39.250	40.150	39.946	2,319,140
2024-12-19	37.500	40.700	37.300	40.100	39.896	1,986,299
2024-12-18	37.550	38.250	37.300	38.000	37.807	222,193
2024-12-17	37.950	38.150	37.700	37.850	37.657	315,173
2024-12-16	39.550	39.900	37.700	37.950	37.757	1,330,193
2024-12-13	38.800	40.150	38.800	39.300	39.100	1,382,030
2024-12-12	39.900	41.150	38.600	38.800	38.603	1,695,422
2024-12-11	38.100	38.450	37.700	38.400	38.205	210,018
2024-12-10	38.100	39.000	38.100	38.150	37.956	183,070
2024-12-09	38.950	38.950	38.050	38.050	37.856	283,044
2024-12-06	39.550	39.550	38.350	38.950	38.752	224,147
2024-12-05	39.700	39.750	38.850	38.900	38.702	259,203
2024-12-04	38.800	39.700	38.800	39.050	38.851	273,085
2024-12-03	38.500	39.300	38.200	38.750	38.553	387,169
2024-12-02	38.200	38.700	38.050	38.050	37.856	309,021
2024-11-29	38.200	38.600	37.700	38.150	37.956	454,255
2024-11-28	39.850	39.850	37.500	38.200	38.006	1,143,212
2024-11-27	41.100	41.100	39.200	39.300	39.100	700,726
2024-11-26	41.750	41.750	40.750	40.950	40.742	614,077
2024-11-25	41.500	42.250	41.450	42.000	41.786	395,012
2024-11-22	41.900	42.250	41.250	41.500	41.289	403,081
2024-11-21	41.900	42.250	41.400	41.700	41.488	278,248
2024-11-20	41.850	41.850	41.850	41.850	41.637	360,244
2024-11-19	41.400	42.500	41.300	42.250	42.035	442,175
2024-11-18	41.800	43.200	41.300	41.450	41.239	526,179
2024-11-15	42.350	43.300	41.500	42.400	42.184	713,275
2024-11-14	43.300	43.400	41.600	41.600	41.388	1,119,125
2024-11-13	43.300	44.000	42.850	42.950	42.731	924,352
2024-11-12	45.350	46.350	43.000	43.400	43.179	1,901,275
2024-11-11	48.000	49.000	46.200	46.200	45.965	2,004,204
2024-11-08	50.500	50.500	46.400	47.600	47.358	4,429,459
2024-11-07	51.300	51.600	49.200	50.500	50.243	16,041,018
2024-11-06	45.100	49.700	44.200	49.700	49.447	6,185,638
2024-11-05	44.700	46.500	43.550	45.200	44.970	4,878,543
2024-11-04	48.500	48.700	42.850	43.950	43.726	7,338,290
2024-11-01	45.000	45.350	44.300	45.350	45.119	2,041,276
2024-10-30	40.050	41.250	40.050	41.250	41.040	880,165

← NewerPage 8 of 21 · 1,217 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.