FIC Global, Inc. - 3701.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	36.95	40.05	40.05	40.05	36.2	2.71M
August 15, 2025	36.8	36.45	36.45	37.2	35.95	788,505
August 14, 2025	34.9	36.2	36.2	36.6	34.9	818,681
August 13, 2025	35.2	35	35	35.8	34.7	516,569
August 12, 2025	34.6	34.55	34.55	34.7	34	285,722
August 11, 2025	35	34.6	34.6	35	34.2	166,822
August 08, 2025	34.85	34.65	34.65	35.2	34.65	233,885
August 07, 2025	34.5	34.95	34.95	35.3	34.45	271,140
August 06, 2025	35.05	34.75	34.75	35.1	34.7	223,881
August 05, 2025	35.2	35.25	35.25	35.4	34.85	235,379
August 04, 2025	35.4	34.9	34.9	35.45	34.6	402,642
August 01, 2025	34.25	35.1	35.1	35.3	34.25	403,235
July 31, 2025	35.05	35.15	35.15	36	34.75	785,498
July 30, 2025	34.15	35.05	35.05	35.1	34.15	733,939
July 29, 2025	34.15	34.15	34.15	35.6	34.15	842,418
July 28, 2025	34.1	34.1	34.1	34.75	33.9	557,759
July 25, 2025	32.8	33.85	33.85	34.35	32.7	610,177
July 24, 2025	32.15	32.8	32.8	32.95	32.15	117,003
July 23, 2025	32.1	32.3	32.3	32.5	32.1	96,621
July 22, 2025	33.05	31.8	31.8	33.2	31.8	258,451
July 21, 2025	33.1	33.05	33.05	33.35	33	148,511
July 18, 2025	33.55	33.25	33.25	33.55	33.05	147,683
July 17, 2025	32.7	33.35	33.35	33.65	32.65	251,345
July 16, 2025	32.9	32.65	32.65	33.3	32.65	137,806
July 15, 2025	32.35	33	33	33	32.35	127,481
July 14, 2025	33.95	32.65	32.65	33.95	32.6	328,498
July 11, 2025	33.45	33.65	33.65	33.95	33	396,860
July 10, 2025	33.65	33.1	33.1	33.65	32.8	220,156
July 09, 2025	32.45	33.1	33.1	33.8	32.45	233,378
July 08, 2025	32.3	32.5	32.5	32.8	31.8	212,312
July 07, 2025	32.7	32.3	32.3	33.35	32.2	178,283
July 04, 2025	33.3	33.1	33.1	33.3	32.55	249,284
July 03, 2025	33.2	33.4	33.4	33.55	33.05	205,772
July 02, 2025	33	32.9	32.9	33.3	32.8	98,205
July 01, 2025	32.35	33.15	33.15	33.85	32.35	322,088
June 30, 2025	33.1	32.35	32.35	33.4	32.25	99,285
June 27, 2025	33.3	33	33	33.3	32.8	165,364
June 26, 2025	32.9	32.75	32.75	33.4	32.6	245,384
June 25, 2025	33.2	32.75	32.75	33.2	32.2	192,761
June 24, 2025	31.45	32.45	32.45	32.65	31.45	270,349
June 23, 2025	31.6	31.1	31.1	31.6	30.45	384,100
June 20, 2025	32.75	32.35	32.35	32.8	31.9	192,164
June 19, 2025	33.3	32.7	32.7	33.3	32.6	269,342
June 18, 2025	33.45	33.3	33.3	33.5	32.95	197,950
June 17, 2025	32.85	33.1	33.1	34	32.7	467,241
June 16, 2025	31.7	32.35	32.35	32.6	31.6	223,063
June 13, 2025	34	31.8	31.8	34	31.8	839,986
June 12, 2025	34	34.4	34.4	34.55	33.55	555,701
June 11, 2025	34.3	33.5	33.5	34.3	32.95	355,332
June 10, 2025	33.5	33.3	33.3	33.5	33	117,179
June 09, 2025	33.65	32.9	32.9	33.7	32.6	278,335
June 06, 2025	33.65	33.6	33.6	33.8	33.15	145,896
June 05, 2025	34	33.4	33.4	34.2	33.2	304,723
June 04, 2025	34.05	33.8	33.8	35.1	33.75	630,006
June 03, 2025	32.1	33.75	33.75	34.2	32.1	711,937
June 02, 2025	33	32	32	33	31.6	254,366
May 29, 2025	32.85	32.85	32.85	33.15	32.5	164,705
May 28, 2025	33.3	32.6	32.6	33.65	32.3	323,190
May 27, 2025	33.05	32.55	32.55	33.7	32.55	251,989
May 26, 2025	33	33.05	33.05	33.75	32.55	306,873

FIC Global, Inc. (3701.TW) TAI