FDC International Hotels Corporation (TPE:2748)
Taiwan · Delayed Price · Currency is TWD 38.90
+0.15 (0.39%)
Sep 18, 2026, 1:30 PM CST
FDC International Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 38.55 | 38.95 | 38.55 | 38.75 | 38.75 | 0.26% | 39,739 |
| Sep 16, 2026 | 38.85 | 38.85 | 38.35 | 38.65 | 38.65 | -0.77% | 110,204 |
| Sep 15, 2026 | 38.80 | 38.95 | 38.65 | 38.95 | 38.95 | 0.39% | 34,475 |
| Sep 14, 2026 | 38.65 | 38.95 | 38.55 | 38.80 | 38.80 | - | 41,130 |
| Sep 11, 2026 | 39.20 | 39.20 | 38.70 | 38.80 | 38.80 | -1.02% | 72,199 |
| Sep 10, 2026 | 39.40 | 39.40 | 39.00 | 39.20 | 39.20 | -0.51% | 52,705 |
| Sep 9, 2026 | 39.50 | 39.90 | 39.10 | 39.40 | 39.40 | - | 112,723 |
| Sep 8, 2026 | 39.00 | 39.55 | 39.00 | 39.40 | 39.40 | 1.42% | 174,568 |
| Sep 7, 2026 | 39.00 | 39.20 | 38.60 | 38.85 | 38.85 | - | 89,689 |
| Sep 4, 2026 | 38.70 | 38.95 | 38.65 | 38.85 | 38.85 | 0.39% | 37,051 |
| Sep 3, 2026 | 38.85 | 38.90 | 38.70 | 38.70 | 38.70 | -0.39% | 53,946 |
| Sep 2, 2026 | 38.85 | 38.85 | 38.55 | 38.85 | 38.85 | - | 50,673 |
| Sep 1, 2026 | 38.90 | 38.90 | 38.60 | 38.85 | 38.85 | 0.13% | 58,761 |
| Aug 31, 2026 | 38.85 | 38.90 | 38.55 | 38.80 | 38.80 | 0.13% | 79,406 |
| 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 |