FIC Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	61.000	66.100	61.000	66.100	66.100	6,387,178
2026-10-15	60.100	62.000	59.200	60.100	60.100	2,436,449
2026-10-14	62.900	64.900	61.800	64.000	64.000	2,972,824
2026-10-13	62.900	63.000	58.800	60.800	60.800	1,921,656
2026-10-12	60.500	62.900	60.300	62.100	62.100	1,858,991
2026-10-08	61.500	63.200	60.600	63.000	63.000	2,885,785
2026-10-07	64.000	64.900	59.100	61.100	61.100	13,479,593
2026-10-06	60.800	65.400	58.400	59.300	59.300	20,354,625
2026-10-05	60.900	60.900	60.900	60.900	60.900	4,261,692
2026-10-02	53.000	55.400	51.200	55.400	55.400	10,076,315
2026-10-01	46.250	50.400	43.900	50.400	50.400	8,758,104
2026-09-30	42.250	45.900	42.250	45.900	45.900	4,522,309
2026-09-29	41.150	42.900	41.150	41.750	41.750	548,309
2026-09-24	41.250	41.650	40.900	41.250	41.250	348,265
2026-09-23	42.000	42.000	41.050	41.250	41.250	401,109
2026-09-22	42.800	43.600	41.450	41.600	41.600	950,350
2026-09-21	41.500	44.600	41.100	42.700	42.700	1,988,087
2026-09-18	41.500	42.050	41.100	41.100	41.100	478,036
2026-09-17	40.500	42.600	40.250	41.250	41.250	1,096,124
2026-09-16	38.500	40.400	38.500	40.000	40.000	429,000
2026-09-15	39.850	40.000	38.800	38.800	38.800	332,055
2026-09-14	38.600	40.650	38.500	39.800	39.800	301,205
2026-09-11	40.000	40.550	39.650	39.900	39.900	614,250
2026-09-10	42.000	42.000	40.750	41.100	41.100	488,324
2026-09-09	40.850	42.800	40.800	42.000	42.000	1,773,595
2026-09-08	40.500	41.350	40.350	40.600	40.600	491,122
2026-09-07	41.950	41.950	40.800	41.000	41.000	754,134
2026-09-04	40.550	43.250	39.900	41.950	41.950	1,763,546
2026-09-03	43.250	44.000	40.300	40.450	40.450	2,159,644
2026-09-02	41.150	45.150	40.900	43.250	43.250	4,904,852
2026-09-01	40.800	42.500	40.800	41.050	41.050	583,340
2026-08-31	40.150	41.550	40.050	40.900	40.900	464,132
2026-08-28	42.250	42.250	41.050	41.050	41.050	402,100
2026-08-27	41.800	42.800	41.650	41.900	41.900	682,199
2026-08-26	40.100	41.850	40.100	41.450	41.450	562,200
2026-08-25	39.100	41.000	39.000	40.750	40.750	404,279
2026-08-24	40.750	41.200	39.800	39.800	39.800	504,261
2026-08-21	40.300	41.150	39.650	40.750	40.750	560,580
2026-08-20	40.250	40.550	39.500	40.150	40.150	417,199
2026-08-19	38.200	39.600	38.200	39.250	39.250	336,049
2026-08-18	41.300	41.300	39.250	39.350	39.350	481,076
2026-08-17	40.150	41.800	40.150	41.050	41.050	553,636
2026-08-14	40.600	40.900	39.850	40.350	40.350	593,342
2026-08-13	42.000	42.400	40.600	40.900	40.900	628,270
2026-08-12	41.500	41.950	41.050	41.500	41.500	512,142
2026-08-11	41.750	42.600	40.700	41.200	41.200	711,551
2026-08-10	42.500	42.500	41.150	41.150	41.150	1,155,751
2026-08-07	43.500	45.250	42.400	42.550	42.550	5,135,651
2026-08-06	43.000	44.450	41.550	43.500	43.500	4,412,684
2026-08-05	40.600	43.000	39.100	42.900	42.900	2,459,110
2026-08-04	36.200	39.100	36.000	39.100	39.100	838,196
2026-08-03	35.500	37.200	35.500	36.250	36.250	451,135
2026-07-31	35.000	36.500	35.000	36.000	36.000	550,179
2026-07-30	34.750	35.150	33.000	33.500	33.500	962,131
2026-07-29	38.600	38.800	34.750	35.100	35.100	1,312,510
2026-07-28	38.600	39.000	37.800	38.600	38.600	563,415
2026-07-27	39.500	40.400	38.600	40.100	40.100	750,127
2026-07-24	39.500	41.000	38.500	39.300	39.300	615,104
2026-07-23	40.300	42.500	39.500	40.200	40.200	1,138,119
2026-07-22	39.500	40.600	39.500	39.750	39.750	670,037

Page 1 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.