FDC International Hotels Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	39.800	39.950	39.500	39.950	38.969	21,000
2022-05-16	39.600	39.800	39.450	39.800	38.822	22,000
2022-05-13	39.550	39.600	39.500	39.600	38.627	24,000
2022-05-12	39.650	39.750	39.350	39.450	38.481	42,996
2022-05-11	39.900	39.950	39.700	39.850	38.871	16,000
2022-05-10	39.850	40.100	39.650	39.850	38.871	51,068
2022-05-09	40.050	40.050	39.800	39.850	38.871	49,118
2022-05-06	39.800	40.400	39.800	40.200	39.212	39,148
2022-05-05	40.500	40.600	40.100	40.350	39.359	22,093
2022-05-04	40.300	40.350	39.950	39.950	38.969	29,000
2022-05-03	39.700	40.050	39.700	40.050	39.066	23,000
2022-04-29	39.400	40.400	39.200	39.800	38.822	63,000
2022-04-28	39.300	40.050	39.250	39.850	38.871	30,000
2022-04-27	39.850	39.850	39.100	39.100	38.139	72,150
2022-04-26	39.800	39.950	39.750	39.850	38.871	37,000
2022-04-25	39.750	40.000	39.650	39.800	38.822	70,664
2022-04-22	39.900	40.250	39.850	40.150	39.164	62,000
2022-04-21	40.250	40.300	40.000	40.000	39.017	43,000
2022-04-20	40.100	40.550	40.000	40.250	39.261	46,010
2022-04-19	40.350	40.500	40.100	40.200	39.212	35,000
2022-04-18	40.900	40.900	40.050	40.250	39.261	57,060
2022-04-15	41.250	41.300	40.500	41.000	39.993	78,000
2022-04-14	41.850	42.200	41.100	41.250	40.237	193,000
2022-04-13	40.750	41.850	40.050	41.750	40.724	388,800
2022-04-12	39.800	40.850	39.800	40.600	39.603	51,500
2022-04-11	39.900	39.950	39.800	39.850	38.871	32,266
2022-04-08	40.000	40.200	39.800	39.850	38.871	47,589
2022-04-07	40.000	40.050	39.700	39.850	38.871	57,200
2022-04-06	40.050	40.100	39.950	40.000	39.017	29,602
2022-04-01	40.200	40.400	40.000	40.050	39.066	17,000
2022-03-31	40.200	40.400	40.000	40.400	39.407	21,050
2022-03-30	40.450	40.450	40.100	40.200	39.212	23,050
2022-03-29	40.000	40.400	40.000	40.400	39.407	4,000
2022-03-28	40.200	40.200	39.500	39.900	38.920	53,000
2022-03-25	40.350	40.450	40.200	40.250	39.261	39,000
2022-03-24	40.500	40.700	40.300	40.300	39.310	56,000
2022-03-23	40.300	40.700	40.300	40.500	39.505	56,677
2022-03-22	40.250	40.600	40.150	40.300	39.310	28,050
2022-03-21	40.600	40.600	40.100	40.200	39.212	48,794
2022-03-18	40.600	40.700	40.600	40.600	39.603	33,000
2022-03-17	39.950	40.800	39.950	40.700	39.700	70,080
2022-03-16	40.000	40.050	39.550	39.900	38.920	57,000
2022-03-15	41.000	41.000	39.850	39.950	38.969	90,206
2022-03-14	40.500	40.700	40.150	40.300	39.310	35,152
2022-03-11	40.650	40.650	40.000	40.000	39.017	77,000
2022-03-10	40.350	41.200	40.350	40.750	39.749	67,061
2022-03-09	40.200	40.800	39.800	40.350	39.359	53,000
2022-03-08	40.100	41.000	39.900	39.900	38.920	138,670
2022-03-07	41.500	41.600	40.600	40.650	39.651	151,075
2022-03-04	42.300	42.450	41.600	41.800	40.773	75,259
2022-03-03	42.150	42.350	41.300	42.300	41.261	98,000
2022-03-02	42.500	42.500	41.900	42.000	40.968	110,884
2022-03-01	41.850	42.500	41.850	42.200	41.163	62,200
2022-02-25	41.850	43.000	41.800	42.150	41.115	223,340
2022-02-24	41.400	44.600	41.050	41.700	40.676	801,700
2022-02-23	41.200	42.000	41.150	41.400	40.383	81,207
2022-02-22	41.950	41.950	41.200	41.200	40.188	149,628
2022-02-21	42.250	42.350	41.550	41.800	40.773	225,953
2022-02-18	41.700	42.550	41.300	42.250	41.212	312,181
2022-02-17	40.650	42.050	40.450	41.400	40.383	518,794

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	1.2660 TWD
2022-08-25	0.5000 TWD
2021-09-16	1.0000 TWD
2020-09-15	1.1500 TWD
2019-07-04	2.7500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.