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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	40.55	41.2	41.2	41.25	40.5	148,920
February 10, 2026	40.1	40.5	40.5	40.6	39.75	109,693
February 09, 2026	40.9	40.3	40.3	40.9	40.15	117,869
February 06, 2026	42	40.4	40.4	42	40.05	169,680
February 05, 2026	40.3	41.5	41.5	41.85	40.25	500,473
February 04, 2026	39.95	40.25	40.25	40.4	39.85	43,654
February 03, 2026	40.25	39.95	39.95	40.25	39.85	94,147
February 02, 2026	40.15	40.2	40.2	40.2	39.3	133,802
January 30, 2026	41	40.15	40.15	41	40.1	244,398
January 29, 2026	41.3	41.05	41.05	41.4	41	109,683
January 28, 2026	41.3	41.35	41.35	41.5	41	134,214
January 27, 2026	41.55	41.25	41.25	41.55	41.2	83,314
January 26, 2026	41.9	41.45	41.45	41.9	41.2	126,689
January 23, 2026	41.6	41.45	41.45	41.9	41.25	166,161
January 22, 2026	40.95	42.05	42.05	43.3	40.7	352,130
January 21, 2026	41.25	40.85	40.85	41.25	40.7	179,202
January 20, 2026	41.2	41.25	41.25	41.7	41.1	162,922
January 19, 2026	41.95	41.15	41.15	42	41.1	315,728
January 16, 2026	42.25	41.8	41.8	42.25	41.75	144,584
January 15, 2026	42.45	42.15	42.15	42.45	42.1	65,423
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

FDC International Hotels Corporation (2748.TW) TAI