FDC International Hotels Corporation (TPE:2748)
Taiwan · Delayed Price · Currency is TWD 39.50
-0.50 (-1.25%)
May 15, 2026, 1:30 PM CST
FDC International Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 40.35 | 40.35 | 39.35 | 39.50 | 39.50 | -1.25% | 173,416 |
| 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 |
| May 5, 2026 | 40.60 | 42.45 | 40.30 | 41.20 | 41.20 | 2.62% | 329,231 |
| May 4, 2026 | 39.85 | 40.20 | 39.65 | 40.15 | 40.15 | 1.26% | 122,467 |
| Apr 30, 2026 | 40.00 | 40.05 | 39.65 | 39.65 | 39.65 | -0.38% | 89,246 |
| Apr 29, 2026 | 39.70 | 40.10 | 39.35 | 39.80 | 39.80 | 0.25% | 65,580 |
| Apr 28, 2026 | 39.10 | 39.80 | 39.05 | 39.70 | 39.70 | 1.53% | 72,055 |
| Apr 27, 2026 | 39.55 | 39.55 | 38.85 | 39.10 | 39.10 | -1.26% | 198,030 |
| 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 |