FDC International Hotels Corporation - 2748.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	42.7	42.15	42.15	42.7	41.95	79,352
January 13, 2026	42.9	42.1	42.1	42.9	41.55	188,759
January 12, 2026	42.5	42.4	42.4	42.5	42.1	111,752
January 09, 2026	42.3	42.4	42.4	42.4	42	130,162
January 08, 2026	42.3	42.5	42.5	42.6	42.25	85,247
January 07, 2026	42.9	42.35	42.35	42.9	42.1	113,518
January 06, 2026	42.45	42.3	42.3	42.55	42.15	115,998
January 05, 2026	43.1	42.4	42.4	43.15	42.2	164,625
January 02, 2026	42.6	43.1	43.1	43.15	42.5	124,536
December 31, 2025	42.85	42.6	42.6	42.85	42.45	74,672
December 30, 2025	43.05	42.4	42.4	43.05	42.3	166,264
December 29, 2025	43.15	43.05	43.05	43.3	43	58,773
December 26, 2025	42.8	43.15	43.15	43.2	42.75	46,057
December 24, 2025	43.1	42.75	42.75	43.15	42.7	45,117
December 23, 2025	43.6	42.9	42.9	43.6	42.8	113,072
December 22, 2025	42.8	43.1	43.1	43.1	42.8	81,154
December 19, 2025	42.75	43.1	43.1	43.3	42.7	88,032
December 18, 2025	42.95	42.7	42.7	43	42.7	51,481
December 17, 2025	43.85	42.95	42.95	43.85	42.75	51,229
December 16, 2025	43.1	42.95	42.95	43.15	42.8	60,636
December 15, 2025	43	43.4	43.4	43.55	43	33,681
December 12, 2025	42.95	43.15	43.15	43.35	42.95	40,893
December 11, 2025	43.15	42.75	42.75	43.2	42.75	76,027
December 10, 2025	43.1	43.1	43.1	43.25	43	64,608
December 09, 2025	43.25	43.15	43.15	43.25	42.65	99,819
December 08, 2025	43.7	43.25	43.25	43.7	43.15	62,563
December 05, 2025	44.25	43.7	43.7	44.25	43.55	67,858
December 04, 2025	44.4	44.25	44.25	44.6	44.05	42,115
December 03, 2025	44	43.9	43.9	44	43.4	69,094
December 02, 2025	43.6	43.4	43.4	43.95	43.4	39,963
December 01, 2025	44	43.6	43.6	44.4	43.4	45,717
November 28, 2025	43.45	43.9	43.9	44	43.45	97,147
November 27, 2025	43.55	43.45	43.45	43.75	43.25	50,030
November 26, 2025	43	43.6	43.6	43.7	43	89,701
November 25, 2025	43	43	43	43.2	42.7	64,025
November 24, 2025	42.9	42.95	42.95	42.95	42.55	74,462
November 21, 2025	42.95	42.75	42.75	43.1	42.55	145,290
November 20, 2025	43.55	43.2	43.2	43.55	43	93,659
November 19, 2025	44.15	43.25	43.25	44.15	42.8	219,175
November 18, 2025	45.3	43.9	43.9	45.3	43.75	242,325
November 17, 2025	45.1	45	45	45.25	44.8	145,167
November 14, 2025	44.85	44.8	44.8	46.5	44.75	401,819
November 13, 2025	44.25	44.15	44.15	44.75	44.05	95,769
November 12, 2025	44.3	44.3	44.3	44.8	44	85,323
November 11, 2025	44.3	43.8	43.8	44.95	43.65	195,045
November 10, 2025	44.45	44	44	44.45	43.85	180,893
November 07, 2025	44.7	44.4	44.4	44.8	44.25	135,607
November 06, 2025	45.3	45	45	45.8	45	232,204
November 05, 2025	45.55	44.5	44.5	45.55	44.3	450,551
November 04, 2025	44.4	44.25	44.25	44.8	44.1	77,848
November 03, 2025	44.55	44.25	44.25	44.55	44.25	53,189
October 31, 2025	44.5	44.35	44.35	44.5	44.05	35,925
October 30, 2025	44.3	44.25	44.25	44.4	44.2	84,177
October 29, 2025	44.45	44.4	44.4	44.85	44.3	85,290
October 28, 2025	45	44.45	44.45	45	44.3	126,268
October 27, 2025	44.85	44.6	44.6	44.85	44.45	92,648
October 23, 2025	44.8	44.65	44.65	44.8	44.65	36,956
October 22, 2025	45.15	44.95	44.95	45.15	44.7	70,148
October 21, 2025	45.3	44.7	44.7	45.3	44.55	85,345
October 20, 2025	45.2	44.9	44.9	45.4	44.7	118,722

FDC International Hotels Corporation (2748.TW) TAI