FIC Global, Inc. (TPE:3701)
Taiwan · Delayed Price · Currency is TWD 47.60
-4.80 (-9.16%)
Nov 6, 2026, 1:30 PM CST
FIC Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 47.20 | 50.20 | 47.20 | 47.60 | 47.60 | -9.16% | 4,946,171 |
| Nov 5, 2026 | 54.70 | 57.60 | 50.70 | 52.40 | 52.40 | -6.93% | 12,541,727 |
| Nov 4, 2026 | 52.40 | 56.30 | 50.80 | 56.30 | 56.30 | 9.96% | 6,299,295 |
| Nov 3, 2026 | 52.10 | 53.90 | 50.00 | 51.20 | 51.20 | -5.19% | 2,736,265 |
| Nov 2, 2026 | 50.90 | 55.70 | 50.90 | 54.00 | 54.00 | 4.45% | 5,190,292 |
| Oct 30, 2026 | 54.10 | 55.60 | 51.10 | 51.70 | 51.70 | -8.50% | 3,690,953 |
| Oct 29, 2026 | 58.20 | 60.50 | 56.10 | 56.50 | 56.50 | -1.74% | 9,718,788 |
| Oct 28, 2026 | 53.00 | 57.50 | 53.00 | 57.50 | 57.50 | 9.94% | 3,397,741 |
| Oct 27, 2026 | 55.00 | 55.30 | 51.30 | 52.30 | 52.30 | -4.04% | 4,412,320 |
| Oct 22, 2026 | 60.40 | 60.70 | 54.50 | 54.50 | 54.50 | -7.63% | 5,620,582 |
| Oct 21, 2026 | 60.70 | 63.80 | 58.50 | 59.00 | 59.00 | 1.03% | 8,165,017 |
| Oct 20, 2026 | 62.10 | 65.80 | 58.00 | 58.40 | 58.40 | -7.59% | 11,556,391 |
| Oct 19, 2026 | 66.10 | 69.40 | 61.70 | 63.20 | 63.20 | -4.39% | 20,622,529 |
| Oct 16, 2026 | 61.00 | 66.10 | 61.00 | 66.10 | 66.10 | 9.98% | 6,388,938 |
| Oct 15, 2026 | 60.10 | 62.00 | 59.20 | 60.10 | 60.10 | -6.09% | 2,470,434 |
| Oct 14, 2026 | 62.90 | 64.90 | 61.80 | 64.00 | 64.00 | 5.26% | 3,002,070 |
| Oct 13, 2026 | 62.90 | 63.00 | 58.80 | 60.80 | 60.80 | -2.09% | 1,942,602 |
| Oct 12, 2026 | 60.50 | 62.90 | 60.30 | 62.10 | 62.10 | -1.43% | 1,880,630 |
| Oct 8, 2026 | 61.50 | 63.20 | 60.60 | 63.00 | 63.00 | 3.11% | 2,916,380 |
| Oct 7, 2026 | 64.00 | 64.90 | 59.10 | 61.10 | 61.10 | 3.04% | 13,550,462 |
| Oct 6, 2026 | 60.80 | 65.40 | 58.40 | 59.30 | 59.30 | -2.63% | 20,453,640 |
| Oct 5, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 9.93% | 4,322,771 |
| Oct 2, 2026 | 53.00 | 55.40 | 51.20 | 55.40 | 55.40 | 9.92% | 10,135,816 |
| Oct 1, 2026 | 46.25 | 50.40 | 43.90 | 50.40 | 50.40 | 9.80% | 8,814,066 |
| Sep 30, 2026 | 42.25 | 45.90 | 42.25 | 45.90 | 45.90 | 9.94% | 4,549,945 |
| Sep 29, 2026 | 41.15 | 42.90 | 41.15 | 41.75 | 41.75 | 1.21% | 552,964 |
| Sep 24, 2026 | 41.25 | 41.65 | 40.90 | 41.25 | 41.25 | - | 350,805 |
| Sep 23, 2026 | 42.00 | 42.00 | 41.05 | 41.25 | 41.25 | -0.84% | 404,785 |
| Sep 22, 2026 | 42.80 | 43.60 | 41.45 | 41.60 | 41.60 | -2.58% | 959,369 |
| Sep 21, 2026 | 41.50 | 44.60 | 41.10 | 42.70 | 42.70 | 3.89% | 2,006,658 |
| Sep 18, 2026 | 41.50 | 42.05 | 41.10 | 41.10 | 41.10 | -0.36% | 481,990 |
| Sep 17, 2026 | 40.50 | 42.60 | 40.25 | 41.25 | 41.25 | 3.13% | 1,108,009 |
| Sep 16, 2026 | 38.50 | 40.40 | 38.50 | 40.00 | 40.00 | 3.09% | 433,166 |
| Sep 15, 2026 | 39.85 | 40.00 | 38.80 | 38.80 | 38.80 | -2.51% | 335,733 |
| Sep 14, 2026 | 38.60 | 40.65 | 38.50 | 39.80 | 39.80 | -0.25% | 306,295 |
| Sep 11, 2026 | 40.00 | 40.55 | 39.65 | 39.90 | 39.90 | -2.92% | 621,171 |
| Sep 10, 2026 | 42.00 | 42.00 | 40.75 | 41.10 | 41.10 | -2.14% | 492,942 |
| Sep 9, 2026 | 40.85 | 42.80 | 40.80 | 42.00 | 42.00 | 3.45% | 1,783,324 |
| Sep 8, 2026 | 40.50 | 41.35 | 40.35 | 40.60 | 40.60 | -0.98% | 498,043 |
| Sep 7, 2026 | 41.95 | 41.95 | 40.80 | 41.00 | 41.00 | -2.26% | 763,101 |
| Sep 4, 2026 | 40.55 | 43.25 | 39.90 | 41.95 | 41.95 | 3.71% | 1,781,015 |
| Sep 3, 2026 | 43.25 | 44.00 | 40.30 | 40.45 | 40.45 | -6.47% | 2,180,721 |
| Sep 2, 2026 | 41.15 | 45.15 | 40.90 | 43.25 | 43.25 | 5.36% | 4,944,351 |
| Sep 1, 2026 | 40.80 | 42.50 | 40.80 | 41.05 | 41.05 | 0.37% | 589,365 |
| Aug 31, 2026 | 40.15 | 41.55 | 40.05 | 40.90 | 40.90 | -0.37% | 466,943 |
| Aug 28, 2026 | 42.25 | 42.25 | 41.05 | 41.05 | 41.05 | -2.03% | 408,825 |
| Aug 27, 2026 | 41.80 | 42.80 | 41.65 | 41.90 | 41.90 | 1.09% | 687,899 |
| Aug 26, 2026 | 40.10 | 41.85 | 40.10 | 41.45 | 41.45 | 1.72% | 566,443 |
| Aug 25, 2026 | 39.10 | 41.00 | 39.00 | 40.75 | 40.75 | 2.39% | 406,135 |
| Aug 24, 2026 | 40.75 | 41.20 | 39.80 | 39.80 | 39.80 | -2.33% | 508,632 |