FIC Global, Inc. (TPE:3701)
Taiwan · Delayed Price · Currency is TWD 40.40
-0.60 (-1.46%)
Sep 8, 2026, 1:13 PM CST
FIC Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,178,077 |
| Sep 2, 2026 | 41.15 | 45.15 | 40.90 | 43.25 | 43.25 | 5.36% | 4,934,499 |
| 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% | 465,811 |
| Aug 28, 2026 | 42.25 | 42.25 | 41.05 | 41.05 | 41.05 | -2.03% | 408,725 |
| Aug 27, 2026 | 41.80 | 42.80 | 41.65 | 41.90 | 41.90 | 1.09% | 687,700 |
| 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 |
| Aug 21, 2026 | 40.30 | 41.15 | 39.65 | 40.75 | 40.75 | 1.49% | 563,609 |
| Aug 20, 2026 | 40.25 | 40.55 | 39.50 | 40.15 | 40.15 | 2.29% | 423,429 |
| Aug 19, 2026 | 38.20 | 39.60 | 38.20 | 39.25 | 39.25 | -0.25% | 335,256 |
| Aug 18, 2026 | 41.30 | 41.30 | 39.25 | 39.35 | 39.35 | -4.14% | 489,417 |
| Aug 17, 2026 | 40.15 | 41.80 | 40.15 | 41.05 | 41.05 | 1.73% | 558,020 |
| Aug 14, 2026 | 40.60 | 40.90 | 39.85 | 40.35 | 40.35 | -1.34% | 596,758 |
| Aug 13, 2026 | 42.00 | 42.40 | 40.60 | 40.90 | 40.90 | -1.45% | 634,543 |
| Aug 12, 2026 | 41.50 | 41.95 | 41.05 | 41.50 | 41.50 | 0.73% | 515,740 |
| Aug 11, 2026 | 41.75 | 42.60 | 40.70 | 41.20 | 41.20 | 0.12% | 716,754 |
| Aug 10, 2026 | 42.50 | 42.50 | 41.15 | 41.15 | 41.15 | -3.29% | 1,169,633 |
| Aug 7, 2026 | 43.50 | 45.25 | 42.40 | 42.55 | 42.55 | -2.18% | 5,150,823 |
| Aug 6, 2026 | 43.00 | 44.45 | 41.55 | 43.50 | 43.50 | 1.40% | 4,430,099 |
| Aug 5, 2026 | 40.60 | 43.00 | 39.10 | 42.90 | 42.90 | 9.72% | 2,476,328 |
| Aug 4, 2026 | 36.20 | 39.10 | 36.00 | 39.10 | 39.10 | 7.86% | 842,524 |
| Aug 3, 2026 | 35.50 | 37.20 | 35.50 | 36.25 | 36.25 | 0.69% | 454,270 |
| Jul 31, 2026 | 35.00 | 36.50 | 35.00 | 36.00 | 36.00 | 7.46% | 554,612 |
| Jul 30, 2026 | 34.75 | 35.15 | 33.00 | 33.50 | 33.50 | -4.56% | 970,036 |
| Jul 29, 2026 | 38.60 | 38.80 | 34.75 | 35.10 | 35.10 | -9.07% | 1,320,464 |
| Jul 28, 2026 | 38.60 | 39.00 | 37.80 | 38.60 | 38.60 | -3.74% | 564,441 |
| Jul 27, 2026 | 39.50 | 40.40 | 38.60 | 40.10 | 40.10 | 2.04% | 751,596 |
| Jul 24, 2026 | 39.50 | 41.00 | 38.50 | 39.30 | 39.30 | -2.24% | 619,412 |
| Jul 23, 2026 | 40.30 | 42.50 | 39.50 | 40.20 | 40.20 | 1.13% | 1,144,264 |
| Jul 22, 2026 | 39.50 | 40.60 | 39.50 | 39.75 | 39.75 | 0.63% | 673,996 |
| Jul 21, 2026 | 38.80 | 39.50 | 38.40 | 39.50 | 39.50 | 4.08% | 557,756 |
| Jul 20, 2026 | 38.90 | 39.60 | 36.05 | 37.95 | 37.95 | -3.19% | 1,519,255 |
| Jul 17, 2026 | 40.30 | 40.60 | 39.20 | 39.20 | 39.20 | -4.85% | 1,089,342 |
| Jul 16, 2026 | 41.90 | 42.05 | 41.15 | 41.20 | 41.20 | -3.40% | 498,907 |
| Jul 15, 2026 | 41.50 | 42.65 | 40.95 | 42.65 | 42.65 | 2.77% | 575,883 |
| Jul 14, 2026 | 41.45 | 41.95 | 39.00 | 41.50 | 41.50 | 2.09% | 1,126,650 |
| Jul 13, 2026 | 42.30 | 42.30 | 40.00 | 40.65 | 40.65 | -2.40% | 834,363 |
| Jul 9, 2026 | 42.75 | 42.75 | 41.65 | 41.65 | 41.65 | -1.54% | 451,916 |
| Jul 8, 2026 | 43.80 | 43.80 | 41.25 | 42.30 | 42.30 | -0.70% | 667,597 |
| Jul 7, 2026 | 45.80 | 46.15 | 42.50 | 42.60 | 42.60 | -4.91% | 990,084 |
| Jul 6, 2026 | 46.00 | 46.45 | 44.50 | 44.80 | 44.80 | -1.43% | 959,156 |
| Jul 3, 2026 | 43.60 | 46.20 | 43.35 | 45.45 | 45.45 | 5.70% | 1,536,055 |
| Jul 2, 2026 | 43.60 | 43.60 | 42.30 | 43.00 | 43.00 | -1.38% | 678,540 |
| Jul 1, 2026 | 45.80 | 45.80 | 43.45 | 43.60 | 43.60 | -2.57% | 801,022 |
| Jun 30, 2026 | 45.10 | 45.10 | 44.40 | 44.75 | 44.75 | 1.47% | 598,090 |
| Jun 29, 2026 | 44.10 | 45.00 | 43.50 | 44.10 | 44.10 | 1.38% | 817,331 |