FIC Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	38.200	38.200	37.150	37.500	37.309	218,027
2024-10-28	38.600	38.900	38.200	38.200	38.006	178,959
2024-10-25	38.850	38.850	38.400	38.600	38.404	219,043
2024-10-24	38.650	39.500	38.550	38.700	38.503	301,288
2024-10-23	38.500	39.400	38.500	38.650	38.453	167,390
2024-10-22	38.650	39.000	38.450	38.550	38.354	159,307
2024-10-21	39.000	39.200	38.500	38.550	38.354	79,200
2024-10-18	39.750	39.750	38.400	38.600	38.404	185,224
2024-10-17	39.750	40.200	39.050	39.050	38.851	296,668
2024-10-16	38.350	39.950	37.400	39.950	39.747	381,070
2024-10-15	40.350	40.350	38.300	38.350	38.155	245,400
2024-10-14	39.500	39.700	38.900	39.500	39.299	336,233
2024-10-11	39.200	39.850	39.100	39.100	38.901	128,253
2024-10-09	40.100	40.100	39.300	39.400	39.200	161,100
2024-10-08	40.950	40.950	39.550	39.650	39.448	191,453
2024-10-07	41.300	41.300	40.200	40.650	40.443	148,089
2024-10-04	39.650	40.600	39.650	40.500	40.294	178,257
2024-10-01	40.050	40.350	39.600	40.150	39.946	182,045
2024-09-30	40.550	41.250	40.000	40.050	39.846	180,000
2024-09-27	40.950	41.800	40.500	40.900	40.692	342,670
2024-09-26	41.100	41.550	40.300	40.300	40.095	237,582
2024-09-25	39.900	41.700	39.900	40.950	40.742	769,215
2024-09-24	40.150	40.400	39.750	39.800	39.598	148,239
2024-09-23	39.950	40.250	39.500	40.000	39.796	226,194
2024-09-20	39.950	40.250	39.200	39.600	39.399	220,012
2024-09-19	39.250	39.950	38.800	39.900	39.697	289,433
2024-09-18	40.400	40.400	39.100	39.100	38.901	262,309
2024-09-16	40.500	40.600	39.850	39.950	39.747	326,214
2024-09-13	38.250	40.100	38.000	40.000	39.796	563,075
2024-09-12	37.800	38.550	37.800	38.250	38.055	280,163
2024-09-11	38.500	38.500	37.250	37.500	37.309	586,010
2024-09-10	37.950	40.400	37.450	38.050	37.856	1,229,500
2024-09-09	37.500	37.800	36.500	37.700	37.508	231,117
2024-09-06	37.900	38.150	37.200	37.600	37.409	208,599
2024-09-05	38.450	39.700	37.600	37.800	37.608	446,072
2024-09-04	39.000	39.000	37.200	37.600	37.409	654,151
2024-09-03	40.800	42.100	39.900	39.900	39.697	563,601
2024-09-02	41.950	43.000	40.300	40.700	40.493	1,159,043
2024-08-30	40.000	41.150	40.000	40.950	40.742	1,051,220
2024-08-29	39.400	39.600	39.050	39.550	39.349	209,280
2024-08-28	40.150	40.150	39.600	39.700	39.498	137,439
2024-08-27	40.100	40.500	39.800	40.150	39.946	224,179
2024-08-26	40.300	40.950	40.100	40.100	39.896	297,546
2024-08-23	39.800	40.300	39.450	40.300	40.095	781,020
2024-08-22	40.000	40.400	39.900	40.250	40.045	246,429
2024-08-21	40.100	40.500	39.700	39.700	39.498	416,299
2024-08-20	40.750	40.900	40.350	40.400	40.194	417,510
2024-08-19	40.700	40.700	39.450	40.200	39.995	295,990
2024-08-16	40.100	40.300	39.600	39.600	39.399	315,430
2024-08-15	39.750	40.000	39.350	39.650	39.448	207,467
2024-08-14	40.350	40.500	39.500	39.700	39.498	504,175
2024-08-13	41.650	41.650	40.100	40.300	40.095	155,172
2024-08-12	39.550	40.900	39.550	40.600	40.393	428,227
2024-08-09	40.500	40.950	39.200	39.550	39.349	384,140
2024-08-08	39.600	40.400	39.250	39.500	39.299	510,170
2024-08-07	38.000	40.800	38.000	40.750	40.543	778,092
2024-08-06	39.150	39.150	35.250	37.400	37.210	2,020,061
2024-08-05	39.700	39.750	39.150	39.150	38.951	1,128,415
2024-08-02	45.000	45.000	43.450	43.450	43.229	378,243
2024-08-01	45.700	46.700	45.150	45.550	45.318	363,034

← NewerPage 9 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.