FDC International Hotels Corporation (TPE:2748)
Taiwan
· Delayed Price · Currency is TWD 39.35
+0.90 (2.34%)
Mar 10, 2026, 9:28 AM CST
FDC International Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.35 | 39.35 | 38.35 | 38.35 | - | -4.12% | 188,467 |
| Mar 6, 2026 | 39.85 | 40.20 | 39.40 | 40.00 | 40.00 | 0.25% | 59,245 |
| Mar 5, 2026 | 40.05 | 40.10 | 39.65 | 39.90 | 39.90 | 0.76% | 88,224 |
| Mar 4, 2026 | 40.20 | 40.35 | 39.60 | 39.60 | 39.60 | -3.41% | 265,235 |
| Mar 3, 2026 | 41.35 | 41.35 | 40.85 | 41.00 | 41.00 | -0.85% | 117,203 |
| Mar 2, 2026 | 41.65 | 41.95 | 40.90 | 41.35 | 41.35 | 0.85% | 160,082 |
| Feb 26, 2026 | 41.35 | 41.35 | 41.00 | 41.00 | 41.00 | -0.85% | 81,364 |
| Feb 25, 2026 | 41.10 | 41.35 | 40.80 | 41.35 | 41.35 | 0.61% | 147,096 |
| Feb 24, 2026 | 41.65 | 41.65 | 40.80 | 41.10 | 41.10 | 0.12% | 84,550 |
| Feb 23, 2026 | 41.20 | 41.50 | 41.00 | 41.05 | 41.05 | -0.36% | 163,617 |
| Feb 11, 2026 | 40.55 | 41.25 | 40.50 | 41.20 | 41.20 | 1.73% | 148,920 |
| Feb 10, 2026 | 40.10 | 40.60 | 39.75 | 40.50 | 40.50 | 0.50% | 109,693 |
| Feb 9, 2026 | 40.90 | 40.90 | 40.15 | 40.30 | 40.30 | -0.25% | 117,869 |
| Feb 6, 2026 | 42.00 | 42.00 | 40.05 | 40.40 | 40.40 | -2.65% | 169,680 |
| Feb 5, 2026 | 40.30 | 41.85 | 40.25 | 41.50 | 41.50 | 3.11% | 500,473 |
| Feb 4, 2026 | 39.95 | 40.40 | 39.85 | 40.25 | 40.25 | 0.75% | 43,654 |
| Feb 3, 2026 | 40.25 | 40.25 | 39.85 | 39.95 | 39.95 | -0.62% | 95,047 |
| Feb 2, 2026 | 40.15 | 40.20 | 39.30 | 40.20 | 40.20 | 0.12% | 133,802 |
| Jan 30, 2026 | 41.00 | 41.00 | 40.10 | 40.15 | 40.15 | -2.19% | 244,398 |
| Jan 29, 2026 | 41.30 | 41.40 | 41.00 | 41.05 | 41.05 | -0.73% | 109,683 |
| Jan 28, 2026 | 41.30 | 41.50 | 41.00 | 41.35 | 41.35 | 0.24% | 134,214 |
| Jan 27, 2026 | 41.55 | 41.55 | 41.20 | 41.25 | 41.25 | -0.48% | 83,314 |
| Jan 26, 2026 | 41.90 | 41.90 | 41.20 | 41.45 | 41.45 | - | 126,689 |
| Jan 23, 2026 | 41.60 | 41.90 | 41.25 | 41.45 | 41.45 | -1.43% | 166,161 |
| Jan 22, 2026 | 40.95 | 43.30 | 40.70 | 42.05 | 42.05 | 2.94% | 352,130 |
| Jan 21, 2026 | 41.25 | 41.25 | 40.70 | 40.85 | 40.85 | -0.97% | 179,202 |
| Jan 20, 2026 | 41.20 | 41.70 | 41.10 | 41.25 | 41.25 | 0.24% | 163,159 |
| Jan 19, 2026 | 41.95 | 42.00 | 41.10 | 41.15 | 41.15 | -1.56% | 315,728 |
| Jan 16, 2026 | 42.25 | 42.25 | 41.75 | 41.80 | 41.80 | -0.83% | 150,584 |
| Jan 15, 2026 | 42.45 | 42.45 | 42.10 | 42.15 | 42.15 | - | 65,423 |
| Jan 14, 2026 | 42.70 | 42.70 | 41.95 | 42.15 | 42.15 | 0.12% | 84,702 |
| Jan 13, 2026 | 42.90 | 42.90 | 41.55 | 42.10 | 42.10 | -0.71% | 188,759 |
| Jan 12, 2026 | 42.50 | 42.50 | 42.10 | 42.40 | 42.40 | - | 111,752 |
| Jan 9, 2026 | 42.30 | 42.40 | 42.00 | 42.40 | 42.40 | -0.24% | 130,162 |
| Jan 8, 2026 | 42.30 | 42.60 | 42.25 | 42.50 | 42.50 | 0.35% | 85,247 |
| Jan 7, 2026 | 42.90 | 42.90 | 42.10 | 42.35 | 42.35 | 0.12% | 113,518 |
| Jan 6, 2026 | 42.45 | 42.55 | 42.15 | 42.30 | 42.30 | -0.24% | 115,998 |
| Jan 5, 2026 | 43.10 | 43.15 | 42.20 | 42.40 | 42.40 | -1.62% | 175,957 |
| Jan 2, 2026 | 42.60 | 43.15 | 42.50 | 43.10 | 43.10 | 1.17% | 124,536 |
| Dec 31, 2025 | 42.85 | 42.85 | 42.45 | 42.60 | 42.60 | 0.47% | 74,672 |
| Dec 30, 2025 | 43.05 | 43.05 | 42.30 | 42.40 | 42.40 | -1.51% | 166,264 |
| Dec 29, 2025 | 43.15 | 43.30 | 43.00 | 43.05 | 43.05 | -0.23% | 58,773 |
| Dec 26, 2025 | 42.80 | 43.20 | 42.75 | 43.15 | 43.15 | 0.94% | 65,067 |
| Dec 24, 2025 | 43.10 | 43.15 | 42.70 | 42.75 | 42.75 | -0.35% | 45,117 |
| Dec 23, 2025 | 43.60 | 43.60 | 42.80 | 42.90 | 42.90 | -0.46% | 113,072 |
| Dec 22, 2025 | 42.80 | 43.10 | 42.80 | 43.10 | 43.10 | - | 81,154 |
| Dec 19, 2025 | 42.75 | 43.30 | 42.70 | 43.10 | 43.10 | 0.94% | 88,032 |
| Dec 18, 2025 | 42.95 | 43.00 | 42.70 | 42.70 | 42.70 | -0.58% | 51,481 |
| Dec 17, 2025 | 43.85 | 43.85 | 42.75 | 42.95 | 42.95 | - | 51,229 |
| Dec 16, 2025 | 43.10 | 43.15 | 42.80 | 42.95 | 42.95 | -1.04% | 60,636 |
| Dec 15, 2025 | 43.00 | 43.55 | 43.00 | 43.40 | 43.40 | 0.58% | 33,681 |
| Dec 12, 2025 | 42.95 | 43.35 | 42.95 | 43.15 | 43.15 | 0.94% | 44,893 |
| Dec 11, 2025 | 43.15 | 43.20 | 42.75 | 42.75 | 42.75 | -0.81% | 76,027 |
| Dec 10, 2025 | 43.10 | 43.25 | 43.00 | 43.10 | 43.10 | -0.12% | 64,608 |
| Dec 9, 2025 | 43.25 | 43.25 | 42.65 | 43.15 | 43.15 | -0.23% | 99,819 |
| Dec 8, 2025 | 43.70 | 43.70 | 43.15 | 43.25 | 43.25 | -1.03% | 62,563 |
| Dec 5, 2025 | 44.25 | 44.25 | 43.55 | 43.70 | 43.70 | -1.24% | 67,858 |
| Dec 4, 2025 | 44.40 | 44.60 | 44.05 | 44.25 | 44.25 | 0.80% | 42,115 |
| Dec 3, 2025 | 44.00 | 44.00 | 43.40 | 43.90 | 43.90 | 1.15% | 69,966 |
| Dec 2, 2025 | 43.60 | 43.95 | 43.40 | 43.40 | 43.40 | -0.46% | 39,963 |
| Dec 1, 2025 | 44.00 | 44.40 | 43.40 | 43.60 | 43.60 | -0.68% | 45,717 |
| Nov 28, 2025 | 43.45 | 44.00 | 43.45 | 43.90 | 43.90 | 1.04% | 97,147 |
| Nov 27, 2025 | 43.55 | 43.75 | 43.25 | 43.45 | 43.45 | -0.34% | 53,030 |
| Nov 26, 2025 | 43.00 | 43.70 | 43.00 | 43.60 | 43.60 | 1.40% | 89,701 |
| Nov 25, 2025 | 43.00 | 43.20 | 42.70 | 43.00 | 43.00 | 0.12% | 64,025 |
| Nov 24, 2025 | 42.90 | 42.95 | 42.55 | 42.95 | 42.95 | 0.47% | 74,462 |
| Nov 21, 2025 | 42.95 | 43.10 | 42.55 | 42.75 | 42.75 | -1.04% | 145,698 |
| Nov 20, 2025 | 43.55 | 43.55 | 43.00 | 43.20 | 43.20 | -0.12% | 93,659 |
| Nov 19, 2025 | 44.15 | 44.15 | 42.80 | 43.25 | 43.25 | -1.48% | 219,175 |
| Nov 18, 2025 | 45.30 | 45.30 | 43.75 | 43.90 | 43.90 | -2.44% | 242,325 |
| Nov 17, 2025 | 45.10 | 45.25 | 44.80 | 45.00 | 45.00 | 0.45% | 145,167 |
| Nov 14, 2025 | 44.85 | 46.50 | 44.75 | 44.80 | 44.80 | 1.47% | 401,819 |
| Nov 13, 2025 | 44.25 | 44.75 | 44.05 | 44.15 | 44.15 | -0.34% | 95,769 |
| Nov 12, 2025 | 44.30 | 44.80 | 44.00 | 44.30 | 44.30 | 1.14% | 85,323 |
| Nov 11, 2025 | 44.30 | 44.95 | 43.65 | 43.80 | 43.80 | -0.45% | 195,045 |
| Nov 10, 2025 | 44.45 | 44.45 | 43.85 | 44.00 | 44.00 | -0.90% | 180,893 |
| Nov 7, 2025 | 44.70 | 44.80 | 44.25 | 44.40 | 44.40 | -1.33% | 138,907 |
| Nov 6, 2025 | 45.30 | 45.80 | 45.00 | 45.00 | 45.00 | 1.12% | 232,204 |
| Nov 5, 2025 | 45.55 | 45.55 | 44.30 | 44.50 | 44.50 | 0.56% | 450,551 |
| Nov 4, 2025 | 44.40 | 44.80 | 44.10 | 44.25 | 44.25 | - | 77,848 |
| Nov 3, 2025 | 44.55 | 44.55 | 44.25 | 44.25 | 44.25 | -0.23% | 53,189 |
| Oct 31, 2025 | 44.50 | 44.50 | 44.05 | 44.35 | 44.35 | 0.23% | 35,925 |
| Oct 30, 2025 | 44.30 | 44.40 | 44.20 | 44.25 | 44.25 | -0.34% | 84,177 |
| Oct 29, 2025 | 44.45 | 44.85 | 44.30 | 44.40 | 44.40 | -0.11% | 85,290 |
| Oct 28, 2025 | 45.00 | 45.00 | 44.30 | 44.45 | 44.45 | -0.34% | 126,268 |
| Oct 27, 2025 | 44.85 | 44.85 | 44.45 | 44.60 | 44.60 | -0.11% | 92,648 |
| Oct 23, 2025 | 44.80 | 44.80 | 44.65 | 44.65 | 44.65 | -0.67% | 36,956 |
| Oct 22, 2025 | 45.15 | 45.15 | 44.70 | 44.95 | 44.95 | 0.56% | 70,148 |
| Oct 21, 2025 | 45.30 | 45.30 | 44.55 | 44.70 | 44.70 | -0.45% | 85,345 |
| Oct 20, 2025 | 45.20 | 45.40 | 44.70 | 44.90 | 44.90 | 0.45% | 118,722 |
| Oct 17, 2025 | 44.00 | 45.40 | 44.00 | 44.70 | 44.70 | 1.59% | 191,484 |
| Oct 16, 2025 | 43.95 | 44.20 | 43.50 | 44.00 | 44.00 | 1.03% | 162,896 |
| Oct 15, 2025 | 45.55 | 45.55 | 43.55 | 43.55 | 43.55 | -1.36% | 208,191 |
| Oct 14, 2025 | 44.80 | 45.10 | 44.15 | 44.15 | 44.15 | -1.34% | 242,759 |
| Oct 13, 2025 | 45.60 | 45.60 | 44.05 | 44.75 | 44.75 | -1.86% | 117,140 |
| Oct 9, 2025 | 45.55 | 45.85 | 45.45 | 45.60 | 45.60 | 0.66% | 138,534 |
| Oct 8, 2025 | 45.70 | 45.70 | 45.30 | 45.30 | 45.30 | -0.11% | 63,588 |
| Oct 7, 2025 | 44.75 | 45.40 | 44.70 | 45.35 | 45.35 | 1.45% | 140,598 |
| Oct 3, 2025 | 45.70 | 45.70 | 44.70 | 44.70 | 44.70 | -0.89% | 84,185 |
| Oct 2, 2025 | 45.50 | 45.75 | 44.90 | 45.10 | 45.10 | -0.88% | 146,339 |