FIC Global, Inc. (3701.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 51.80 | 53.50 | 51.30 | 52.60 | 52.60 | 925,991 |
| 26 June 2024 | 51.30 | 52.00 | 51.30 | 51.50 | 51.50 | 239,343 |
| 25 June 2024 | 51.70 | 51.70 | 50.80 | 51.40 | 51.40 | 561,999 |
| 24 June 2024 | 51.50 | 51.80 | 51.40 | 51.40 | 51.40 | 243,023 |
| 21 June 2024 | 52.30 | 52.60 | 51.50 | 51.60 | 51.60 | 602,426 |
| 20 June 2024 | 51.50 | 52.40 | 51.20 | 52.30 | 52.30 | 437,424 |
| 19 June 2024 | 51.30 | 51.80 | 51.10 | 51.10 | 51.10 | 370,907 |
| 18 June 2024 | 51.90 | 51.90 | 51.10 | 51.60 | 51.60 | 350,375 |
| 17 June 2024 | 51.50 | 52.20 | 51.10 | 51.40 | 51.40 | 456,280 |
| 14 June 2024 | 51.90 | 52.00 | 51.40 | 51.50 | 51.50 | 443,173 |
| 13 June 2024 | 52.00 | 52.00 | 51.10 | 51.40 | 51.40 | 963,383 |
| 12 June 2024 | 52.60 | 52.60 | 51.20 | 51.80 | 51.80 | 1,284,350 |
| 11 June 2024 | 54.20 | 54.30 | 53.00 | 53.00 | 53.00 | 522,173 |
| 07 June 2024 | 53.40 | 54.10 | 53.40 | 53.70 | 53.70 | 278,808 |
| 06 June 2024 | 54.50 | 54.80 | 53.30 | 53.40 | 53.40 | 798,027 |
| 05 June 2024 | 54.90 | 55.30 | 54.10 | 54.30 | 54.30 | 552,123 |
| 04 June 2024 | 55.20 | 55.90 | 54.70 | 54.80 | 54.80 | 606,402 |
| 03 June 2024 | 55.40 | 55.60 | 55.00 | 55.20 | 55.20 | 291,260 |
| 31 May 2024 | 55.50 | 55.90 | 55.00 | 55.50 | 55.50 | 514,203 |
| 30 May 2024 | 56.50 | 56.50 | 55.10 | 55.40 | 55.40 | 878,252 |
| 29 May 2024 | 57.50 | 57.50 | 56.20 | 56.20 | 56.20 | 475,313 |
| 28 May 2024 | 56.70 | 57.90 | 56.60 | 57.10 | 57.10 | 844,229 |
| 27 May 2024 | 57.00 | 57.00 | 56.00 | 56.10 | 56.10 | 492,400 |
| 24 May 2024 | 55.50 | 57.30 | 55.40 | 56.30 | 56.30 | 523,188 |
| 23 May 2024 | 57.10 | 57.20 | 55.90 | 55.90 | 55.90 | 832,487 |
| 22 May 2024 | 58.70 | 58.90 | 57.40 | 57.40 | 57.40 | 868,795 |
| 21 May 2024 | 57.20 | 59.00 | 56.40 | 58.30 | 58.30 | 965,215 |
| 20 May 2024 | 57.40 | 57.80 | 56.40 | 56.60 | 56.60 | 574,434 |
| 17 May 2024 | 58.10 | 58.40 | 57.30 | 57.40 | 57.40 | 412,302 |
| 16 May 2024 | 59.00 | 59.00 | 57.60 | 57.60 | 57.60 | 491,518 |
| 15 May 2024 | 59.30 | 59.30 | 57.80 | 58.40 | 58.40 | 824,528 |
| 14 May 2024 | 57.20 | 59.00 | 57.20 | 59.00 | 59.00 | 1,312,950 |
| 13 May 2024 | 56.50 | 57.10 | 56.20 | 57.00 | 57.00 | 493,358 |
| 10 May 2024 | 56.50 | 56.50 | 55.40 | 55.90 | 55.90 | 357,512 |
| 09 May 2024 | 57.90 | 57.90 | 56.10 | 56.10 | 56.10 | 374,100 |
| 08 May 2024 | 56.90 | 57.80 | 56.90 | 57.50 | 57.50 | 538,290 |
| 07 May 2024 | 56.80 | 57.40 | 56.20 | 56.80 | 56.80 | 382,459 |
| 06 May 2024 | 57.40 | 57.40 | 56.10 | 56.30 | 56.30 | 443,359 |
| 03 May 2024 | 57.40 | 58.00 | 56.20 | 56.20 | 56.20 | 507,024 |
| 02 May 2024 | 56.60 | 57.40 | 56.10 | 56.80 | 56.80 | 538,232 |
| 30 Apr 2024 | 57.00 | 59.00 | 57.00 | 57.10 | 57.10 | 1,596,954 |
| 29 Apr 2024 | 56.60 | 57.10 | 55.90 | 56.60 | 56.60 | 444,257 |
| 26 Apr 2024 | 56.10 | 56.60 | 55.60 | 55.80 | 55.80 | 311,588 |
| 25 Apr 2024 | 56.50 | 56.50 | 55.70 | 55.80 | 55.80 | 311,303 |
| 24 Apr 2024 | 56.20 | 57.00 | 55.90 | 56.50 | 56.50 | 432,720 |
| 23 Apr 2024 | 55.40 | 56.20 | 54.80 | 55.10 | 55.10 | 441,341 |
| 22 Apr 2024 | 56.00 | 56.60 | 55.20 | 55.20 | 55.20 | 605,962 |
| 19 Apr 2024 | 57.50 | 57.50 | 55.90 | 56.50 | 56.50 | 1,329,139 |
| 18 Apr 2024 | 58.10 | 58.50 | 57.30 | 57.80 | 57.80 | 539,512 |
| 17 Apr 2024 | 57.00 | 58.40 | 57.00 | 57.80 | 57.80 | 694,647 |
| 16 Apr 2024 | 58.70 | 59.30 | 56.00 | 56.50 | 56.50 | 1,422,968 |
| 15 Apr 2024 | 59.00 | 60.40 | 58.00 | 58.90 | 58.90 | 873,087 |
| 12 Apr 2024 | 59.70 | 59.70 | 58.50 | 58.80 | 58.80 | 662,486 |
| 11 Apr 2024 | 60.40 | 60.40 | 59.30 | 59.40 | 59.40 | 826,931 |
| 10 Apr 2024 | 60.30 | 63.20 | 60.30 | 60.90 | 60.90 | 3,358,649 |
| 09 Apr 2024 | 59.80 | 60.30 | 59.00 | 59.30 | 59.30 | 476,030 |
| 08 Apr 2024 | 59.40 | 59.90 | 59.00 | 59.80 | 59.80 | 357,555 |
| 03 Apr 2024 | 60.50 | 60.50 | 59.30 | 59.40 | 59.40 | 420,464 |
| 02 Apr 2024 | 60.40 | 60.80 | 60.00 | 60.00 | 60.00 | 409,672 |
| 01 Apr 2024 | 60.60 | 61.20 | 60.00 | 60.00 | 60.00 | 554,257 |
| 29 Mar 2024 | 63.00 | 63.10 | 60.60 | 60.90 | 60.90 | 1,042,000 |
| 28 Mar 2024 | 59.90 | 65.00 | 59.80 | 62.50 | 62.50 | 5,265,875 |
| 27 Mar 2024 | 59.00 | 61.00 | 58.50 | 59.90 | 59.90 | 818,300 |
| 26 Mar 2024 | 59.70 | 59.80 | 57.90 | 58.90 | 58.90 | 894,649 |
| 25 Mar 2024 | 59.30 | 60.40 | 58.90 | 59.90 | 59.90 | 1,102,226 |
| 22 Mar 2024 | 57.80 | 58.60 | 57.20 | 58.60 | 58.60 | 634,379 |
| 21 Mar 2024 | 57.50 | 58.80 | 56.80 | 57.80 | 57.80 | 986,448 |
| 20 Mar 2024 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | 800,338 |
| 19 Mar 2024 | 57.80 | 58.20 | 57.20 | 57.50 | 57.50 | 604,351 |
| 18 Mar 2024 | 57.50 | 58.20 | 57.00 | 58.20 | 58.20 | 446,012 |
| 15 Mar 2024 | 57.30 | 57.70 | 56.40 | 56.80 | 56.80 | 888,241 |
| 14 Mar 2024 | 58.70 | 58.80 | 57.50 | 57.60 | 57.60 | 999,850 |
| 13 Mar 2024 | 61.00 | 61.10 | 58.20 | 58.30 | 58.30 | 1,848,364 |
| 12 Mar 2024 | 59.70 | 61.50 | 59.70 | 61.10 | 61.10 | 1,863,355 |
| 11 Mar 2024 | 61.00 | 61.20 | 59.20 | 59.50 | 59.50 | 1,942,107 |
| 08 Mar 2024 | 67.30 | 67.80 | 60.20 | 60.60 | 60.60 | 7,406,453 |
| 07 Mar 2024 | 67.70 | 68.10 | 64.70 | 66.70 | 66.70 | 5,216,949 |
| 06 Mar 2024 | 68.00 | 68.10 | 66.50 | 67.30 | 67.30 | 2,959,779 |
| 05 Mar 2024 | 70.00 | 70.50 | 68.00 | 68.20 | 68.20 | 5,972,763 |
| 04 Mar 2024 | 69.00 | 70.80 | 67.40 | 70.80 | 70.80 | 8,684,217 |
| 01 Mar 2024 | 67.80 | 68.50 | 67.00 | 68.50 | 68.50 | 4,061,068 |
| 29 Feb 2024 | 65.70 | 68.50 | 65.50 | 67.70 | 67.70 | 5,031,919 |
| 27 Feb 2024 | 66.30 | 68.10 | 64.20 | 65.10 | 65.10 | 7,072,411 |
| 26 Feb 2024 | 60.50 | 66.30 | 60.50 | 66.30 | 66.30 | 9,071,270 |
| 23 Feb 2024 | 60.70 | 61.20 | 60.20 | 60.30 | 60.30 | 786,178 |
| 22 Feb 2024 | 61.10 | 61.40 | 60.00 | 60.20 | 60.20 | 1,008,131 |
| 21 Feb 2024 | 59.60 | 60.90 | 59.20 | 60.80 | 60.80 | 1,082,200 |
| 20 Feb 2024 | 60.20 | 60.60 | 59.20 | 59.50 | 59.50 | 745,235 |
| 19 Feb 2024 | 60.90 | 61.00 | 59.60 | 59.80 | 59.80 | 1,147,378 |
| 16 Feb 2024 | 58.80 | 60.40 | 58.00 | 59.90 | 59.90 | 2,205,540 |
| 15 Feb 2024 | 55.20 | 57.50 | 55.20 | 57.00 | 57.00 | 602,202 |
| 05 Feb 2024 | 55.80 | 55.80 | 55.00 | 55.20 | 55.20 | 417,100 |
| 02 Feb 2024 | 56.80 | 56.80 | 55.90 | 55.90 | 55.90 | 453,156 |
| 01 Feb 2024 | 56.90 | 57.40 | 56.40 | 56.40 | 56.40 | 295,496 |
| 31 Jan 2024 | 56.60 | 56.80 | 56.20 | 56.60 | 56.60 | 244,158 |
| 30 Jan 2024 | 57.70 | 58.10 | 56.60 | 56.70 | 56.70 | 478,166 |
| 29 Jan 2024 | 58.00 | 58.00 | 56.90 | 57.50 | 57.50 | 622,373 |
| 26 Jan 2024 | 56.00 | 57.90 | 55.80 | 57.70 | 57.70 | 1,105,314 |
| 25 Jan 2024 | 56.70 | 56.70 | 55.50 | 55.60 | 55.60 | 385,114 |
| 24 Jan 2024 | 56.80 | 57.30 | 56.00 | 56.20 | 56.20 | 508,250 |
| *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.