FDC International Hotels Corporation (TPE:2748)
Taiwan · Delayed Price · Currency is TWD 39.60
-0.55 (-1.37%)
At close: Apr 24, 2026
FDC International Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 40.00 | 40.10 | 39.60 | 39.60 | 39.60 | -1.37% | 142,751 |
| Apr 23, 2026 | 41.10 | 41.10 | 39.80 | 40.15 | 40.15 | -2.43% | 314,469 |
| Apr 22, 2026 | 41.70 | 41.70 | 41.05 | 41.15 | 41.15 | -0.60% | 134,728 |
| Apr 21, 2026 | 41.20 | 41.55 | 40.85 | 41.40 | 41.40 | 0.73% | 162,203 |
| Apr 20, 2026 | 41.80 | 41.80 | 41.00 | 41.10 | 41.10 | -0.96% | 143,674 |
| Apr 17, 2026 | 41.95 | 41.95 | 41.20 | 41.50 | 41.50 | -0.36% | 130,595 |
| Apr 16, 2026 | 41.80 | 42.30 | 41.50 | 41.65 | 41.65 | 0.12% | 179,809 |
| Apr 15, 2026 | 41.65 | 42.50 | 41.40 | 41.60 | 41.60 | -1.54% | 275,661 |
| Apr 14, 2026 | 45.35 | 45.35 | 41.50 | 42.25 | 42.25 | -6.73% | 997,179 |
| Apr 13, 2026 | 44.90 | 45.30 | 44.20 | 45.30 | 45.30 | 9.95% | 1,179,952 |
| Apr 10, 2026 | 40.50 | 41.45 | 40.30 | 41.20 | 41.20 | 2.62% | 274,981 |
| Apr 9, 2026 | 40.35 | 40.50 | 40.05 | 40.15 | 40.15 | -0.37% | 128,022 |
| Apr 8, 2026 | 39.95 | 40.40 | 39.95 | 40.30 | 40.30 | 1.26% | 151,184 |
| Apr 7, 2026 | 39.90 | 40.45 | 39.80 | 39.80 | 39.80 | - | 69,474 |
| Apr 2, 2026 | 40.20 | 40.20 | 39.70 | 39.80 | 39.80 | 0.25% | 81,385 |
| Apr 1, 2026 | 39.75 | 40.00 | 39.50 | 39.70 | 39.70 | 0.89% | 38,952 |
| Mar 31, 2026 | 39.45 | 39.85 | 39.15 | 39.35 | 39.35 | -0.63% | 46,614 |
| Mar 30, 2026 | 38.95 | 40.00 | 38.90 | 39.60 | 39.60 | - | 130,008 |
| Mar 27, 2026 | 39.70 | 39.80 | 39.20 | 39.60 | 39.60 | -0.75% | 116,857 |
| Mar 26, 2026 | 40.00 | 40.25 | 39.90 | 39.90 | 39.90 | -0.25% | 72,863 |
| Mar 25, 2026 | 39.45 | 40.00 | 39.30 | 40.00 | 40.00 | 1.78% | 61,293 |
| Mar 24, 2026 | 39.20 | 39.65 | 38.70 | 39.30 | 39.30 | 1.03% | 104,308 |
| Mar 23, 2026 | 39.45 | 39.45 | 38.75 | 38.90 | 38.90 | -1.64% | 132,036 |
| Mar 20, 2026 | 39.60 | 39.75 | 39.10 | 39.55 | 39.55 | -0.13% | 60,218 |
| Mar 19, 2026 | 40.15 | 40.20 | 39.60 | 39.60 | 39.60 | -1.37% | 95,658 |
| Mar 18, 2026 | 40.40 | 40.40 | 39.80 | 40.15 | 40.15 | 0.25% | 90,478 |
| Mar 17, 2026 | 39.90 | 40.20 | 39.85 | 40.05 | 40.05 | -0.12% | 115,360 |
| Mar 16, 2026 | 40.05 | 40.25 | 39.80 | 40.10 | 40.10 | 0.25% | 69,959 |
| Mar 13, 2026 | 39.75 | 40.50 | 39.75 | 40.00 | 40.00 | -0.99% | 66,435 |
| Mar 12, 2026 | 39.70 | 40.70 | 39.70 | 40.40 | 40.40 | -1.10% | 60,122 |
| Mar 11, 2026 | 39.40 | 40.85 | 39.40 | 40.85 | 40.85 | 3.81% | 171,922 |
| Mar 10, 2026 | 39.00 | 39.60 | 38.85 | 39.35 | 39.35 | 2.34% | 98,708 |
| Mar 9, 2026 | 39.35 | 39.35 | 38.35 | 38.45 | 38.45 | -3.87% | 213,500 |
| Mar 6, 2026 | 39.85 | 40.20 | 39.40 | 40.00 | 40.00 | 0.25% | 59,245 |
| Mar 5, 2026 | 40.05 | 40.10 | 39.65 | 39.90 | 39.90 | 0.76% | 88,224 |
| Mar 4, 2026 | 40.20 | 40.35 | 39.60 | 39.60 | 39.60 | -3.41% | 265,235 |
| Mar 3, 2026 | 41.35 | 41.35 | 40.85 | 41.00 | 41.00 | -0.85% | 117,203 |
| Mar 2, 2026 | 41.65 | 41.95 | 40.90 | 41.35 | 41.35 | 0.85% | 160,082 |
| Feb 26, 2026 | 41.35 | 41.35 | 41.00 | 41.00 | 41.00 | -0.85% | 81,364 |
| Feb 25, 2026 | 41.10 | 41.35 | 40.80 | 41.35 | 41.35 | 0.61% | 147,096 |
| Feb 24, 2026 | 41.65 | 41.65 | 40.80 | 41.10 | 41.10 | 0.12% | 84,550 |
| Feb 23, 2026 | 41.20 | 41.50 | 41.00 | 41.05 | 41.05 | -0.36% | 163,617 |
| Feb 11, 2026 | 40.55 | 41.25 | 40.50 | 41.20 | 41.20 | 1.73% | 148,920 |
| Feb 10, 2026 | 40.10 | 40.60 | 39.75 | 40.50 | 40.50 | 0.50% | 109,693 |
| Feb 9, 2026 | 40.90 | 40.90 | 40.15 | 40.30 | 40.30 | -0.25% | 117,869 |
| Feb 6, 2026 | 42.00 | 42.00 | 40.05 | 40.40 | 40.40 | -2.65% | 169,680 |
| Feb 5, 2026 | 40.30 | 41.85 | 40.25 | 41.50 | 41.50 | 3.11% | 500,473 |
| Feb 4, 2026 | 39.95 | 40.40 | 39.85 | 40.25 | 40.25 | 0.75% | 43,654 |
| Feb 3, 2026 | 40.25 | 40.25 | 39.85 | 39.95 | 39.95 | -0.62% | 95,047 |
| Feb 2, 2026 | 40.15 | 40.20 | 39.30 | 40.20 | 40.20 | 0.12% | 133,802 |