FDC International Hotels Corporation (2748.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 71.50 | 72.30 | 71.00 | 71.00 | 71.00 | 413,300 |
| 30 May 2024 | 72.60 | 73.10 | 71.30 | 71.40 | 71.40 | 580,100 |
| 29 May 2024 | 73.90 | 74.50 | 72.60 | 72.60 | 72.60 | 978,040 |
| 28 May 2024 | 72.00 | 74.80 | 71.90 | 73.20 | 73.20 | 2,742,003 |
| 27 May 2024 | 70.70 | 71.40 | 70.50 | 70.70 | 70.70 | 381,200 |
| 24 May 2024 | 69.50 | 70.60 | 68.80 | 70.60 | 70.60 | 670,000 |
| 23 May 2024 | 71.70 | 71.70 | 70.00 | 70.00 | 70.00 | 838,129 |
| 22 May 2024 | 71.90 | 72.40 | 71.50 | 71.70 | 71.70 | 521,073 |
| 21 May 2024 | 72.90 | 73.30 | 71.40 | 71.90 | 71.90 | 953,006 |
| 20 May 2024 | 75.10 | 77.70 | 72.10 | 72.90 | 72.90 | 2,890,227 |
| 17 May 2024 | 76.70 | 77.10 | 73.70 | 74.40 | 74.40 | 1,649,034 |
| 16 May 2024 | 74.00 | 79.40 | 73.60 | 76.50 | 76.50 | 4,843,694 |
| 15 May 2024 | 74.50 | 74.50 | 72.90 | 73.30 | 73.30 | 446,095 |
| 14 May 2024 | 73.60 | 74.50 | 73.30 | 73.50 | 73.50 | 455,535 |
| 13 May 2024 | 75.00 | 75.00 | 72.60 | 72.90 | 72.90 | 804,208 |
| 10 May 2024 | 72.60 | 75.30 | 72.60 | 74.60 | 74.60 | 1,848,806 |
| 09 May 2024 | 73.20 | 73.30 | 71.50 | 71.50 | 71.50 | 423,200 |
| 08 May 2024 | 73.10 | 73.30 | 72.40 | 72.60 | 72.60 | 339,176 |
| 07 May 2024 | 74.30 | 74.70 | 72.60 | 72.60 | 72.60 | 732,290 |
| 06 May 2024 | 74.80 | 75.10 | 73.60 | 74.30 | 74.30 | 813,095 |
| 03 May 2024 | 76.40 | 76.40 | 74.00 | 74.30 | 74.30 | 1,162,020 |
| 02 May 2024 | 74.80 | 76.60 | 74.20 | 75.30 | 75.30 | 1,838,432 |
| 30 Apr 2024 | 75.00 | 75.40 | 73.60 | 74.80 | 74.80 | 865,269 |
| 29 Apr 2024 | 76.20 | 77.30 | 74.10 | 74.60 | 74.60 | 2,717,213 |
| 26 Apr 2024 | 72.90 | 73.70 | 72.30 | 72.70 | 72.70 | 1,142,320 |
| 25 Apr 2024 | 74.70 | 77.80 | 73.10 | 73.10 | 73.10 | 5,524,425 |
| 24 Apr 2024 | 71.20 | 74.60 | 69.60 | 73.70 | 73.70 | 2,209,623 |
| 23 Apr 2024 | 68.70 | 71.70 | 68.70 | 70.10 | 70.10 | 938,027 |
| 22 Apr 2024 | 68.80 | 69.60 | 68.00 | 68.10 | 68.10 | 411,000 |
| 19 Apr 2024 | 70.40 | 71.30 | 67.80 | 68.30 | 68.30 | 463,120 |
| 18 Apr 2024 | 68.90 | 70.90 | 68.60 | 70.40 | 70.40 | 360,076 |
| 17 Apr 2024 | 69.50 | 69.50 | 68.80 | 68.90 | 68.90 | 264,070 |
| 16 Apr 2024 | 70.20 | 70.20 | 68.30 | 68.80 | 68.80 | 652,201 |
| 15 Apr 2024 | 71.40 | 71.60 | 70.30 | 70.50 | 70.50 | 384,069 |
| 12 Apr 2024 | 72.00 | 72.00 | 70.50 | 71.50 | 71.50 | 711,072 |
| 11 Apr 2024 | 70.60 | 73.30 | 70.60 | 70.80 | 70.80 | 3,074,561 |
| 10 Apr 2024 | 69.00 | 69.60 | 68.60 | 68.80 | 68.80 | 363,100 |
| 09 Apr 2024 | 67.60 | 69.20 | 67.50 | 68.80 | 68.80 | 584,106 |
| 08 Apr 2024 | 68.50 | 68.50 | 67.00 | 67.60 | 67.60 | 946,000 |
| 03 Apr 2024 | 71.10 | 71.30 | 68.10 | 69.00 | 69.00 | 1,379,417 |
| 02 Apr 2024 | 72.50 | 72.90 | 71.20 | 71.50 | 71.50 | 626,182 |
| 01 Apr 2024 | 71.70 | 73.00 | 71.70 | 72.50 | 72.50 | 376,068 |
| 29 Mar 2024 | 72.60 | 72.60 | 71.10 | 71.50 | 71.50 | 353,000 |
| 28 Mar 2024 | 73.10 | 73.40 | 72.30 | 72.40 | 72.40 | 318,000 |
| 27 Mar 2024 | 71.60 | 72.80 | 71.60 | 72.40 | 72.40 | 270,120 |
| 26 Mar 2024 | 73.00 | 73.00 | 71.40 | 71.60 | 71.60 | 286,000 |
| 25 Mar 2024 | 73.00 | 73.10 | 72.50 | 72.60 | 72.60 | 223,000 |
| 22 Mar 2024 | 73.00 | 73.20 | 72.20 | 72.60 | 72.60 | 306,004 |
| 21 Mar 2024 | 72.50 | 73.20 | 72.20 | 72.70 | 72.70 | 287,100 |
| 20 Mar 2024 | 73.00 | 73.00 | 71.80 | 72.00 | 72.00 | 363,000 |
| 19 Mar 2024 | 72.60 | 73.50 | 71.50 | 73.00 | 73.00 | 487,100 |
| 18 Mar 2024 | 71.90 | 72.30 | 71.40 | 71.90 | 71.90 | 256,070 |
| 15 Mar 2024 | 72.50 | 73.50 | 71.90 | 71.90 | 71.90 | 619,000 |
| 14 Mar 2024 | 71.70 | 72.20 | 71.50 | 71.80 | 71.80 | 276,080 |
| 13 Mar 2024 | 72.50 | 73.20 | 71.70 | 71.70 | 71.70 | 497,050 |
| 12 Mar 2024 | 72.60 | 74.50 | 72.60 | 73.00 | 73.00 | 1,001,220 |
| 11 Mar 2024 | 71.00 | 73.60 | 71.00 | 72.40 | 72.40 | 1,128,512 |
| 08 Mar 2024 | 72.10 | 72.90 | 70.50 | 70.50 | 70.50 | 728,287 |
| 07 Mar 2024 | 72.50 | 72.50 | 71.30 | 71.40 | 71.40 | 621,105 |
| 06 Mar 2024 | 72.70 | 73.10 | 72.10 | 72.10 | 72.10 | 357,208 |
| 05 Mar 2024 | 72.20 | 73.10 | 72.20 | 72.40 | 72.40 | 426,682 |
| 04 Mar 2024 | 72.90 | 73.20 | 72.00 | 72.10 | 72.10 | 800,871 |
| 01 Mar 2024 | 74.10 | 74.10 | 72.80 | 72.90 | 72.90 | 402,300 |
| 29 Feb 2024 | 73.00 | 73.50 | 72.00 | 73.50 | 73.50 | 541,002 |
| 27 Feb 2024 | 74.50 | 74.70 | 73.00 | 73.00 | 73.00 | 931,078 |
| 26 Feb 2024 | 73.70 | 74.80 | 73.70 | 74.60 | 74.60 | 552,100 |
| 23 Feb 2024 | 75.30 | 75.60 | 73.90 | 73.90 | 73.90 | 1,089,670 |
| 22 Feb 2024 | 75.70 | 76.00 | 75.00 | 75.10 | 75.10 | 537,090 |
| 21 Feb 2024 | 75.90 | 76.30 | 75.10 | 75.50 | 75.50 | 709,100 |
| 20 Feb 2024 | 76.50 | 76.50 | 74.90 | 75.30 | 75.30 | 1,229,200 |
| 19 Feb 2024 | 76.20 | 78.30 | 75.60 | 76.50 | 76.50 | 1,880,746 |
| 16 Feb 2024 | 75.80 | 77.60 | 74.70 | 75.30 | 75.30 | 1,915,030 |
| 15 Feb 2024 | 79.00 | 79.50 | 75.30 | 75.90 | 75.90 | 3,123,056 |
| 05 Feb 2024 | 82.00 | 82.40 | 81.00 | 81.70 | 81.70 | 890,208 |
| 02 Feb 2024 | 83.20 | 85.60 | 81.80 | 82.00 | 82.00 | 2,045,870 |
| 01 Feb 2024 | 82.00 | 83.50 | 81.80 | 83.20 | 83.20 | 986,878 |
| 31 Jan 2024 | 84.00 | 84.80 | 82.00 | 82.00 | 82.00 | 2,843,750 |
| 30 Jan 2024 | 81.00 | 83.50 | 80.10 | 82.30 | 82.30 | 3,170,280 |
| 29 Jan 2024 | 79.00 | 81.60 | 79.00 | 81.30 | 81.30 | 3,942,332 |
| 26 Jan 2024 | 77.60 | 79.30 | 77.60 | 77.60 | 77.60 | 1,543,007 |
| 25 Jan 2024 | 77.70 | 78.60 | 76.80 | 77.20 | 77.20 | 765,000 |
| 24 Jan 2024 | 76.50 | 78.50 | 76.40 | 77.90 | 77.90 | 1,261,502 |
| 23 Jan 2024 | 77.00 | 77.00 | 76.00 | 76.20 | 76.20 | 450,020 |
| 22 Jan 2024 | 76.00 | 77.20 | 75.80 | 76.50 | 76.50 | 385,000 |
| 19 Jan 2024 | 76.40 | 76.50 | 75.90 | 76.00 | 76.00 | 494,200 |
| 18 Jan 2024 | 76.70 | 77.70 | 75.80 | 75.80 | 75.80 | 681,091 |
| 17 Jan 2024 | 75.20 | 76.80 | 75.20 | 76.80 | 76.80 | 899,743 |
| 16 Jan 2024 | 78.20 | 78.80 | 75.40 | 75.50 | 75.50 | 2,984,305 |
| 15 Jan 2024 | 80.80 | 81.60 | 78.20 | 78.60 | 78.60 | 3,900,394 |
| 12 Jan 2024 | 83.20 | 84.40 | 82.50 | 83.20 | 83.20 | 2,001,201 |
| 11 Jan 2024 | 83.40 | 84.80 | 82.10 | 83.10 | 83.10 | 2,855,404 |
| 10 Jan 2024 | 83.90 | 84.80 | 82.50 | 82.80 | 82.80 | 1,918,900 |
| 09 Jan 2024 | 84.80 | 85.40 | 82.90 | 84.10 | 84.10 | 2,429,200 |
| 08 Jan 2024 | 82.10 | 86.40 | 81.80 | 85.50 | 85.50 | 5,893,246 |
| 05 Jan 2024 | 81.10 | 82.20 | 80.50 | 80.60 | 80.60 | 1,173,000 |
| 04 Jan 2024 | 82.10 | 82.30 | 80.20 | 80.30 | 80.30 | 1,233,410 |
| 03 Jan 2024 | 82.00 | 85.40 | 81.80 | 82.10 | 82.10 | 2,246,121 |
| 02 Jan 2024 | 83.30 | 84.20 | 81.90 | 81.90 | 81.90 | 1,571,713 |
| 29 Dec 2023 | 81.50 | 86.80 | 81.50 | 83.20 | 83.20 | 9,749,801 |
| 28 Dec 2023 | 81.50 | 81.70 | 80.40 | 81.00 | 81.00 | 835,150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.