FDC International Hotels Corporation (TPE:2748)
Taiwan · Delayed Price · Currency is TWD 39.60
-0.70 (-1.74%)
Jul 17, 2026, 1:30 PM CST
FDC International Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 40.30 | 40.50 | 40.05 | 40.30 | 40.30 | - | 121,735 |
| Jul 15, 2026 | 39.65 | 40.35 | 39.60 | 40.30 | 40.30 | 2.28% | 108,025 |
| Jul 14, 2026 | 40.00 | 40.00 | 39.15 | 39.40 | 39.40 | -0.88% | 285,209 |
| Jul 13, 2026 | 39.60 | 40.00 | 39.60 | 39.75 | 39.75 | 0.51% | 74,291 |
| Jul 9, 2026 | 39.50 | 39.65 | 39.35 | 39.55 | 39.55 | 0.25% | 44,105 |
| Jul 8, 2026 | 39.55 | 39.75 | 39.20 | 39.45 | 39.45 | 0.38% | 78,001 |
| Jul 7, 2026 | 40.25 | 40.25 | 39.30 | 39.30 | 39.30 | -1.75% | 163,401 |
| Jul 6, 2026 | 40.10 | 40.40 | 39.85 | 40.00 | 40.00 | -0.25% | 71,194 |
| Jul 3, 2026 | 39.65 | 40.20 | 39.65 | 40.10 | 40.10 | 1.13% | 166,595 |
| Jul 2, 2026 | 39.40 | 39.80 | 39.40 | 39.65 | 39.65 | -0.50% | 48,078 |
| Jul 1, 2026 | 40.00 | 40.00 | 39.55 | 39.85 | 39.85 | -0.37% | 78,989 |
| Jun 30, 2026 | 40.20 | 40.20 | 39.75 | 40.00 | 40.00 | 0.50% | 73,159 |
| Jun 29, 2026 | 39.10 | 40.05 | 39.10 | 39.80 | 39.80 | 1.27% | 94,194 |
| Jun 26, 2026 | 39.70 | 39.70 | 39.10 | 39.30 | 39.30 | -1.01% | 238,430 |
| Jun 25, 2026 | 39.80 | 40.35 | 39.70 | 39.70 | 39.70 | -0.25% | 137,463 |
| Jun 24, 2026 | 39.50 | 40.05 | 39.50 | 39.80 | 39.80 | -0.25% | 126,034 |
| Jun 23, 2026 | 40.05 | 40.05 | 39.50 | 39.90 | 39.90 | -0.87% | 192,628 |
| Jun 22, 2026 | 40.80 | 40.80 | 40.10 | 40.25 | 40.25 | -0.37% | 110,503 |
| Jun 18, 2026 | 40.70 | 40.70 | 40.30 | 40.40 | 40.40 | -0.86% | 48,418 |
| Jun 17, 2026 | 40.45 | 40.90 | 40.40 | 40.75 | 40.75 | 0.74% | 101,606 |
| Jun 16, 2026 | 40.70 | 40.70 | 40.30 | 40.45 | 40.45 | -0.61% | 138,187 |
| Jun 15, 2026 | 40.50 | 40.70 | 40.20 | 40.70 | 40.70 | 1.37% | 143,125 |
| Jun 12, 2026 | 40.05 | 40.20 | 39.80 | 40.15 | 40.15 | 0.25% | 92,146 |
| Jun 11, 2026 | 39.80 | 40.10 | 39.30 | 40.05 | 40.05 | 1.14% | 134,394 |
| Jun 10, 2026 | 39.55 | 39.75 | 39.30 | 39.60 | 39.60 | 0.25% | 128,887 |
| Jun 9, 2026 | 39.15 | 39.80 | 39.15 | 39.50 | 39.50 | 0.13% | 122,442 |
| Jun 8, 2026 | 39.40 | 39.55 | 38.95 | 39.45 | 39.45 | -1.50% | 194,282 |
| Jun 5, 2026 | 40.50 | 40.50 | 39.95 | 40.05 | 40.05 | -0.99% | 183,211 |
| Jun 4, 2026 | 39.75 | 40.50 | 39.60 | 40.45 | 40.45 | 1.76% | 398,931 |
| Jun 3, 2026 | 39.75 | 39.75 | 39.20 | 39.75 | 39.75 | 0.25% | 126,939 |
| Jun 2, 2026 | 39.40 | 39.65 | 39.20 | 39.65 | 39.65 | 0.63% | 89,464 |
| Jun 1, 2026 | 39.05 | 39.40 | 39.00 | 39.40 | 39.40 | 1.55% | 143,898 |
| May 29, 2026 | 38.75 | 39.00 | 38.75 | 38.80 | 38.80 | 0.13% | 137,768 |
| May 28, 2026 | 38.90 | 38.95 | 38.50 | 38.75 | 38.75 | -0.64% | 238,021 |
| May 27, 2026 | 39.10 | 39.10 | 38.90 | 39.00 | 39.00 | -0.51% | 183,864 |
| May 26, 2026 | 39.20 | 39.40 | 39.05 | 39.20 | 39.20 | - | 85,929 |
| May 25, 2026 | 39.25 | 39.70 | 39.05 | 39.20 | 39.20 | -0.13% | 142,849 |
| May 22, 2026 | 39.70 | 39.70 | 39.00 | 39.25 | 39.25 | -0.13% | 216,173 |
| May 21, 2026 | 39.35 | 39.45 | 39.10 | 39.30 | 39.30 | 0.13% | 81,678 |
| May 20, 2026 | 39.80 | 39.80 | 39.05 | 39.25 | 39.25 | -0.25% | 68,020 |
| May 19, 2026 | 39.30 | 39.70 | 39.25 | 39.35 | 39.35 | -0.25% | 88,542 |
| May 18, 2026 | 39.60 | 39.60 | 39.15 | 39.45 | 39.45 | -0.13% | 138,769 |
| May 15, 2026 | 40.35 | 40.35 | 39.35 | 39.50 | 39.50 | -1.25% | 173,421 |
| May 14, 2026 | 40.00 | 40.10 | 39.80 | 40.00 | 40.00 | 0.13% | 120,810 |
| May 13, 2026 | 39.75 | 40.00 | 39.70 | 39.95 | 39.95 | - | 94,707 |
| May 12, 2026 | 40.10 | 40.15 | 39.90 | 39.95 | 39.95 | -0.25% | 151,153 |
| May 11, 2026 | 40.10 | 40.30 | 39.90 | 40.05 | 40.05 | -0.12% | 127,388 |
| May 8, 2026 | 40.90 | 40.95 | 39.80 | 40.10 | 40.10 | -1.11% | 203,283 |
| May 7, 2026 | 40.85 | 40.95 | 40.25 | 40.55 | 40.55 | -2.99% | 246,306 |
| May 6, 2026 | 41.50 | 42.45 | 41.20 | 41.80 | 41.80 | 1.46% | 218,209 |