FDC International Hotels Corporation (TPE:2748)
Taiwan · Delayed Price · Currency is TWD 38.75
+0.05 (0.13%)
Aug 28, 2026, 1:30 PM CST
FDC International Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 38.70 | 38.75 | 38.40 | 38.75 | 38.75 | 0.13% | 41,580 |
| Aug 27, 2026 | 38.70 | 38.80 | 38.50 | 38.70 | 38.70 | 0.13% | 34,359 |
| Aug 26, 2026 | 38.80 | 38.80 | 38.40 | 38.65 | 38.65 | 0.26% | 51,642 |
| Aug 25, 2026 | 38.90 | 38.90 | 38.30 | 38.55 | 38.55 | - | 41,080 |
| Aug 24, 2026 | 38.85 | 39.00 | 38.50 | 38.55 | 38.55 | -0.90% | 81,995 |
| Aug 21, 2026 | 38.70 | 39.10 | 38.65 | 38.90 | 38.90 | 1.30% | 169,486 |
| Aug 20, 2026 | 38.15 | 38.40 | 38.05 | 38.40 | 38.40 | 0.26% | 22,539 |
| Aug 19, 2026 | 38.25 | 38.30 | 38.00 | 38.30 | 38.30 | 0.13% | 39,704 |
| Aug 18, 2026 | 38.10 | 38.55 | 37.95 | 38.25 | 38.25 | -0.39% | 60,147 |
| Aug 17, 2026 | 38.50 | 38.70 | 38.10 | 38.40 | 38.40 | - | 40,400 |
| Aug 14, 2026 | 38.80 | 38.80 | 38.10 | 38.40 | 38.40 | -0.13% | 90,868 |
| Aug 13, 2026 | 38.55 | 38.60 | 38.10 | 38.45 | 38.45 | - | 69,399 |
| Aug 12, 2026 | 38.50 | 38.50 | 38.20 | 38.45 | 38.45 | -0.13% | 69,049 |
| Aug 11, 2026 | 38.40 | 38.50 | 38.20 | 38.50 | 38.50 | - | 34,434 |
| Aug 10, 2026 | 38.20 | 38.50 | 38.15 | 38.50 | 38.50 | 0.39% | 68,994 |
| Aug 7, 2026 | 38.05 | 38.45 | 38.05 | 38.35 | 38.35 | 1.05% | 80,039 |
| Aug 6, 2026 | 38.00 | 38.15 | 37.80 | 37.95 | 37.95 | -0.65% | 92,035 |
| Aug 5, 2026 | 38.05 | 38.25 | 38.00 | 38.20 | 38.20 | 0.66% | 88,145 |
| Aug 4, 2026 | 38.00 | 38.10 | 37.70 | 37.95 | 37.95 | -0.65% | 131,309 |
| Aug 3, 2026 | 38.30 | 38.60 | 38.15 | 38.20 | 38.20 | -1.04% | 132,130 |
| Jul 31, 2026 | 38.70 | 38.85 | 38.10 | 38.60 | 38.60 | 1.31% | 128,826 |
| Jul 30, 2026 | 38.10 | 38.40 | 37.50 | 38.10 | 38.10 | 0.13% | 186,225 |
| Jul 29, 2026 | 40.30 | 40.30 | 38.90 | 39.80 | 38.05 | 0.76% | 331,244 |
| Jul 28, 2026 | 39.75 | 39.85 | 39.30 | 39.50 | 37.76 | -1.13% | 300,869 |
| Jul 27, 2026 | 39.85 | 40.15 | 39.80 | 39.95 | 38.19 | 0.25% | 120,451 |
| Jul 24, 2026 | 39.75 | 40.00 | 39.65 | 39.85 | 38.10 | 0.25% | 120,914 |
| Jul 23, 2026 | 39.80 | 39.85 | 39.70 | 39.75 | 38.00 | -0.25% | 72,490 |
| Jul 22, 2026 | 39.75 | 39.90 | 39.60 | 39.85 | 38.10 | -0.13% | 97,619 |
| Jul 21, 2026 | 39.70 | 40.10 | 39.70 | 39.90 | 38.15 | 0.50% | 116,903 |
| Jul 20, 2026 | 39.60 | 39.90 | 39.50 | 39.70 | 37.95 | 0.25% | 113,193 |
| Jul 17, 2026 | 40.30 | 40.35 | 39.25 | 39.60 | 37.86 | -1.74% | 262,467 |
| Jul 16, 2026 | 40.30 | 40.50 | 40.05 | 40.30 | 38.53 | - | 121,735 |
| Jul 15, 2026 | 39.65 | 40.35 | 39.60 | 40.30 | 38.53 | 2.28% | 108,025 |
| Jul 14, 2026 | 40.00 | 40.00 | 39.15 | 39.40 | 37.67 | -0.88% | 285,209 |
| Jul 13, 2026 | 39.60 | 40.00 | 39.60 | 39.75 | 38.00 | 0.51% | 74,291 |
| Jul 9, 2026 | 39.50 | 39.65 | 39.35 | 39.55 | 37.81 | 0.25% | 44,105 |
| Jul 8, 2026 | 39.55 | 39.75 | 39.20 | 39.45 | 37.72 | 0.38% | 78,001 |
| Jul 7, 2026 | 40.25 | 40.25 | 39.30 | 39.30 | 37.57 | -1.75% | 163,401 |
| Jul 6, 2026 | 40.10 | 40.40 | 39.85 | 40.00 | 38.24 | -0.25% | 71,194 |
| Jul 3, 2026 | 39.65 | 40.20 | 39.65 | 40.10 | 38.34 | 1.13% | 166,595 |
| Jul 2, 2026 | 39.40 | 39.80 | 39.40 | 39.65 | 37.91 | -0.50% | 50,228 |
| Jul 1, 2026 | 40.00 | 40.00 | 39.55 | 39.85 | 38.10 | -0.37% | 78,989 |
| Jun 30, 2026 | 40.20 | 40.20 | 39.75 | 40.00 | 38.24 | 0.50% | 73,159 |
| Jun 29, 2026 | 39.10 | 40.05 | 39.10 | 39.80 | 38.05 | 1.27% | 94,194 |
| Jun 26, 2026 | 39.70 | 39.70 | 39.10 | 39.30 | 37.57 | -1.01% | 238,430 |
| Jun 25, 2026 | 39.80 | 40.35 | 39.70 | 39.70 | 37.95 | -0.25% | 137,463 |
| Jun 24, 2026 | 39.50 | 40.05 | 39.50 | 39.80 | 38.05 | -0.25% | 126,034 |
| Jun 23, 2026 | 40.05 | 40.05 | 39.50 | 39.90 | 38.15 | -0.87% | 192,628 |
| Jun 22, 2026 | 40.80 | 40.80 | 40.10 | 40.25 | 38.48 | -0.37% | 110,503 |
| Jun 18, 2026 | 40.70 | 40.70 | 40.30 | 40.40 | 38.62 | -0.86% | 48,418 |