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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	44	44.7	44.7	45.4	44	191,484
October 16, 2025	43.95	44	44	44.2	43.5	162,896
October 15, 2025	45.55	43.55	43.55	45.55	43.55	208,191
October 14, 2025	44.8	44.15	44.15	45.1	44.15	242,759
October 13, 2025	45.6	44.75	44.75	45.6	44.05	117,140
October 09, 2025	45.55	45.6	45.6	45.85	45.45	138,534
October 08, 2025	45.7	45.3	45.3	45.7	45.3	63,588
October 07, 2025	44.75	45.35	45.35	45.4	44.7	140,598
October 03, 2025	45.7	44.7	44.7	45.7	44.7	84,165
October 02, 2025	45.5	45.1	45.1	45.75	44.9	146,339
October 01, 2025	45.55	45.5	45.5	45.7	45.35	79,362
September 30, 2025	45.9	45.75	45.75	45.9	45.3	148,393
September 26, 2025	46.35	45.55	45.55	46.35	45.55	184,966
September 25, 2025	46.6	46.3	46.3	46.6	46.2	108,654
September 24, 2025	46.55	46.25	46.25	46.55	46.15	151,096
September 23, 2025	47.15	46.55	46.55	47.15	46.5	80,938
September 22, 2025	46.8	46.75	46.75	47	46.75	82,521
September 19, 2025	46.8	46.8	46.8	47.15	46.75	115,829
September 18, 2025	46.85	46.9	46.9	47.1	46.6	94,220
September 17, 2025	46.75	46.7	46.7	47	46.7	52,000
September 16, 2025	47.6	46.65	46.65	47.6	46.55	104,796
September 15, 2025	47.75	46.7	46.7	47.85	46.7	45,384
September 12, 2025	46.85	46.6	46.6	47	46.6	123,758
September 11, 2025	47.4	46.8	46.8	47.4	46.8	124,014
September 10, 2025	47.2	47.35	47.35	47.65	46.95	118,309
September 09, 2025	47.05	47.2	47.2	47.4	47.05	45,886
September 08, 2025	47.3	47.7	47.7	47.8	47.25	62,254
September 05, 2025	47.5	47.3	47.3	47.6	47.05	74,813
September 04, 2025	46.8	47.5	47.5	47.85	46.7	218,494
September 03, 2025	46.35	46.55	46.55	46.85	46.3	38,831
September 02, 2025	47.55	46.25	46.25	47.55	46.25	93,121
September 01, 2025	46.7	46.5	46.5	47.45	46.3	98,134
August 29, 2025	46.65	46.5	46.5	46.7	46.3	99,265
August 28, 2025	46.5	46.65	46.65	47	46.4	89,141
August 27, 2025	46.1	46.6	46.6	46.7	46.1	89,254
August 26, 2025	46.85	46.65	46.65	46.85	46.55	59,232
August 25, 2025	47.15	46.8	46.8	47.15	46.6	96,690
August 22, 2025	47	46.75	46.75	47	46.75	68,533
August 21, 2025	47	47.2	47.2	47.3	46.95	50,062
August 20, 2025	47.6	46.8	46.8	47.6	46.6	190,792
August 19, 2025	48.1	47.5	47.5	48.1	47.5	163,736
August 18, 2025	48.3	48.1	48.1	48.75	48	96,490
August 15, 2025	48.6	48.3	48.3	48.75	48.3	81,387
August 14, 2025	48.3	48.5	48.5	48.6	48.3	45,380
August 13, 2025	48.7	48.5	48.5	48.9	48	222,582
August 12, 2025	50.5	49.75	49.75	50.5	49.6	334,127
August 11, 2025	50.1	49.95	49.95	50.5	49.6	166,605
August 08, 2025	51.1	50.6	50.6	51.1	50.1	133,371
August 07, 2025	51.3	50.9	50.9	51.4	50.5	82,989
August 06, 2025	51.1	51.3	51.3	51.4	50.5	149,953
August 05, 2025	50.5	50.8	50.8	51.1	50.4	91,532
August 04, 2025	49.6	50.5	50.5	50.9	49.5	197,743
August 01, 2025	49.3	49.5	49.5	50	49.1	165,797
July 31, 2025	50.3	49.85	49.85	50.3	49.8	51,393
July 30, 2025	50.1	50.3	50.3	50.7	50.1	44,738
July 29, 2025	50.7	50.1	50.1	51	50	111,808
July 28, 2025	51.2	50.2	50.2	51.2	50.1	119,042
July 25, 2025	50.2	50.2	50.2	50.2	49.9	71,782
July 24, 2025	50.3	49.8	49.8	50.5	49.75	100,585
July 23, 2025	50	50.3	50.3	50.7	50	81,873

FDC International Hotels Corporation (2748.TW) TAI