FIC Global, Inc. (TPE:3701)
Taiwan
· Delayed Price · Currency is TWD 52.50
-5.80 (-9.95%)
Mar 9, 2026, 1:35 PM CST
FIC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.40 | 61.40 | 57.80 | 58.30 | 58.30 | -4.43% | 11,676,740 |
| Mar 5, 2026 | 67.40 | 68.30 | 57.60 | 61.00 | 61.00 | -4.69% | 37,404,213 |
| Mar 4, 2026 | 70.10 | 74.50 | 64.00 | 64.00 | 64.00 | -9.99% | 26,664,633 |
| Mar 3, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 9.89% | 10,960,270 |
| Mar 2, 2026 | 56.80 | 64.70 | 56.00 | 64.70 | 64.70 | 9.85% | 17,069,420 |
| Feb 26, 2026 | 58.90 | 61.40 | 57.80 | 58.90 | 58.90 | -1.01% | 8,179,076 |
| Feb 25, 2026 | 59.80 | 61.70 | 57.60 | 59.50 | 59.50 | 4.39% | 14,713,320 |
| Feb 24, 2026 | 52.50 | 57.00 | 52.50 | 57.00 | 57.00 | 9.83% | 9,316,384 |
| Feb 23, 2026 | 48.30 | 51.90 | 47.00 | 51.90 | 51.90 | 9.96% | 2,552,037 |
| Feb 11, 2026 | 50.50 | 50.50 | 47.15 | 47.20 | 47.20 | -5.13% | 2,265,330 |
| Feb 10, 2026 | 51.60 | 51.60 | 49.25 | 49.75 | 49.75 | -0.70% | 2,939,139 |
| Feb 9, 2026 | 51.50 | 52.40 | 49.80 | 50.10 | 50.10 | 2.14% | 2,275,529 |
| Feb 6, 2026 | 53.00 | 53.10 | 49.05 | 49.05 | 49.05 | -8.32% | 4,173,363 |
| Feb 5, 2026 | 55.50 | 57.60 | 52.30 | 53.50 | 53.50 | -5.31% | 4,677,291 |
| Feb 4, 2026 | 56.70 | 57.60 | 55.50 | 56.50 | 56.50 | -1.22% | 5,612,673 |
| Feb 3, 2026 | 55.00 | 58.40 | 54.80 | 57.20 | 57.20 | 5.93% | 13,983,765 |
| Feb 2, 2026 | 55.80 | 55.80 | 52.00 | 54.00 | 54.00 | -2.88% | 5,746,229 |
| Jan 30, 2026 | 56.00 | 56.40 | 53.20 | 55.60 | 55.60 | -2.11% | 7,005,589 |
| Jan 29, 2026 | 55.00 | 59.00 | 54.70 | 56.80 | 56.80 | 5.77% | 22,685,918 |
| Jan 28, 2026 | 51.70 | 54.20 | 51.10 | 53.70 | 53.70 | 4.07% | 7,329,536 |
| Jan 27, 2026 | 52.60 | 54.60 | 51.30 | 51.60 | 51.60 | -1.34% | 3,992,762 |
| Jan 26, 2026 | 52.80 | 52.90 | 51.00 | 52.30 | 52.30 | 0.38% | 3,114,703 |
| Jan 23, 2026 | 56.00 | 56.40 | 51.80 | 52.10 | 52.10 | -6.96% | 4,766,297 |
| Jan 22, 2026 | 58.30 | 59.20 | 56.00 | 56.00 | 56.00 | -0.71% | 3,779,177 |
| Jan 21, 2026 | 57.20 | 61.50 | 55.70 | 56.40 | 56.40 | -2.76% | 12,045,786 |
| Jan 20, 2026 | 54.50 | 58.40 | 54.40 | 58.00 | 58.00 | 5.45% | 9,795,568 |
| Jan 19, 2026 | 58.40 | 59.50 | 53.70 | 55.00 | 55.00 | -2.83% | 9,981,485 |
| Jan 16, 2026 | 60.40 | 62.50 | 56.10 | 56.60 | 56.60 | -2.41% | 17,782,740 |
| Jan 15, 2026 | 56.10 | 59.80 | 55.60 | 58.00 | 58.00 | 1.05% | 3,644,914 |
| Jan 14, 2026 | 54.10 | 57.40 | 53.50 | 57.40 | 57.40 | 9.33% | 3,207,753 |
| Jan 13, 2026 | 55.00 | 55.00 | 52.10 | 52.50 | 52.50 | -6.08% | 2,558,957 |
| Jan 12, 2026 | 52.10 | 55.90 | 51.50 | 55.90 | 55.90 | 9.61% | 4,006,303 |
| Jan 9, 2026 | 51.10 | 51.20 | 49.05 | 51.00 | 51.00 | 0.79% | 1,076,836 |
| Jan 8, 2026 | 50.40 | 51.50 | 50.00 | 50.60 | 50.60 | 0.20% | 1,233,620 |
| Jan 7, 2026 | 49.70 | 50.60 | 49.40 | 50.50 | 50.50 | 2.33% | 1,360,290 |
| Jan 6, 2026 | 49.60 | 51.30 | 49.00 | 49.35 | 49.35 | -1.30% | 1,754,509 |
| Jan 5, 2026 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | -3.85% | 3,316,809 |
| Jan 2, 2026 | 53.80 | 53.80 | 51.00 | 52.00 | 52.00 | -4.41% | 4,890,175 |
| Dec 31, 2025 | 52.10 | 56.00 | 51.50 | 54.40 | 54.40 | 1.49% | 24,342,400 |
| Dec 30, 2025 | 49.05 | 53.90 | 48.60 | 53.60 | 53.60 | 9.28% | 20,228,570 |
| Dec 29, 2025 | 52.00 | 53.30 | 48.55 | 49.05 | 49.05 | -6.21% | 14,590,010 |
| Dec 26, 2025 | 48.75 | 52.90 | 46.80 | 52.30 | 52.30 | 7.39% | 34,046,400 |
| Dec 24, 2025 | 45.45 | 48.70 | 45.45 | 48.70 | 48.70 | 9.93% | 12,483,390 |
| Dec 23, 2025 | 42.00 | 44.30 | 42.00 | 44.30 | 44.30 | 9.93% | 10,494,310 |
| Dec 22, 2025 | 36.95 | 40.30 | 36.65 | 40.30 | 40.30 | 9.96% | 1,933,334 |
| Dec 19, 2025 | 36.45 | 37.15 | 35.50 | 36.65 | 36.65 | 2.09% | 1,229,753 |
| Dec 18, 2025 | 39.00 | 39.35 | 35.70 | 35.90 | 35.90 | -9.11% | 2,155,996 |
| Dec 17, 2025 | 38.50 | 40.00 | 38.20 | 39.50 | 39.50 | 2.60% | 3,793,891 |
| Dec 16, 2025 | 37.80 | 39.85 | 37.45 | 38.50 | 38.50 | -0.13% | 5,022,275 |
| Dec 15, 2025 | 37.75 | 41.00 | 36.95 | 38.55 | 38.55 | 2.12% | 10,112,890 |
| Dec 12, 2025 | 35.00 | 37.75 | 34.35 | 37.75 | 37.75 | 9.90% | 4,596,945 |
| Dec 11, 2025 | 31.30 | 34.35 | 31.30 | 34.35 | 34.35 | 9.92% | 1,306,692 |
| Dec 10, 2025 | 31.10 | 32.40 | 30.95 | 31.25 | 31.25 | 1.46% | 497,877 |
| Dec 9, 2025 | 30.95 | 31.00 | 30.60 | 30.80 | 30.80 | -0.65% | 83,349 |
| Dec 8, 2025 | 30.55 | 31.00 | 30.35 | 31.00 | 31.00 | 0.65% | 156,380 |
| Dec 5, 2025 | 31.15 | 31.40 | 30.55 | 30.80 | 30.80 | -2.38% | 181,701 |
| Dec 4, 2025 | 31.35 | 32.05 | 31.35 | 31.55 | 31.55 | 0.80% | 173,809 |
| Dec 3, 2025 | 30.90 | 31.55 | 30.90 | 31.30 | 31.30 | 1.29% | 174,635 |
| Dec 2, 2025 | 30.90 | 30.95 | 30.70 | 30.90 | 30.90 | 0.16% | 114,716 |
| Dec 1, 2025 | 31.75 | 31.75 | 30.85 | 30.85 | 30.85 | -3.29% | 181,831 |
| Nov 28, 2025 | 31.35 | 31.95 | 31.35 | 31.90 | 31.90 | 1.92% | 348,756 |
| Nov 27, 2025 | 31.25 | 31.65 | 31.05 | 31.30 | 31.30 | 0.81% | 205,967 |
| Nov 26, 2025 | 30.40 | 31.50 | 30.40 | 31.05 | 31.05 | 2.31% | 247,389 |
| Nov 25, 2025 | 29.55 | 30.65 | 29.55 | 30.35 | 30.35 | 3.23% | 300,779 |
| Nov 24, 2025 | 29.65 | 29.95 | 29.40 | 29.40 | 29.40 | -0.68% | 192,028 |
| Nov 21, 2025 | 29.75 | 30.00 | 29.25 | 29.60 | 29.60 | -1.66% | 387,538 |
| Nov 20, 2025 | 30.30 | 31.25 | 30.00 | 30.10 | 30.10 | -0.66% | 301,697 |
| Nov 19, 2025 | 29.65 | 31.10 | 29.65 | 30.30 | 30.30 | -2.57% | 828,428 |
| Nov 18, 2025 | 32.40 | 32.40 | 30.90 | 31.10 | 31.10 | -3.42% | 635,345 |
| Nov 17, 2025 | 32.40 | 32.45 | 31.90 | 32.20 | 32.20 | -0.62% | 252,471 |
| Nov 14, 2025 | 32.90 | 32.90 | 32.30 | 32.40 | 32.40 | -2.41% | 328,674 |
| Nov 13, 2025 | 33.60 | 33.65 | 32.90 | 33.20 | 33.20 | -1.34% | 327,641 |
| Nov 12, 2025 | 33.60 | 33.90 | 33.50 | 33.65 | 33.65 | 1.05% | 270,916 |
| Nov 11, 2025 | 33.95 | 33.95 | 33.00 | 33.30 | 33.30 | 0.76% | 450,473 |
| Nov 10, 2025 | 33.75 | 34.00 | 32.95 | 33.05 | 33.05 | -2.79% | 559,115 |
| Nov 7, 2025 | 34.50 | 34.50 | 33.65 | 34.00 | 34.00 | -1.45% | 198,865 |
| Nov 6, 2025 | 34.35 | 34.70 | 34.30 | 34.50 | 34.50 | 0.58% | 226,424 |
| Nov 5, 2025 | 34.70 | 34.70 | 33.60 | 34.30 | 34.30 | -1.44% | 411,988 |
| Nov 4, 2025 | 35.85 | 36.00 | 34.75 | 34.80 | 34.80 | -2.93% | 396,164 |
| Nov 3, 2025 | 36.50 | 36.60 | 35.85 | 35.85 | 35.85 | 0.42% | 303,193 |
| Oct 31, 2025 | 36.00 | 36.10 | 35.70 | 35.70 | 35.70 | -0.97% | 259,693 |
| Oct 30, 2025 | 36.70 | 37.00 | 36.00 | 36.05 | 36.05 | -1.77% | 288,019 |
| Oct 29, 2025 | 37.70 | 37.70 | 36.70 | 36.70 | 36.70 | 0.27% | 316,469 |
| Oct 28, 2025 | 37.30 | 37.30 | 36.60 | 36.60 | 36.60 | -2.01% | 386,548 |
| Oct 27, 2025 | 37.75 | 37.85 | 37.05 | 37.35 | 37.35 | 0.40% | 343,779 |
| Oct 23, 2025 | 38.40 | 38.40 | 37.20 | 37.20 | 37.20 | -2.23% | 286,847 |
| Oct 22, 2025 | 37.65 | 38.80 | 37.65 | 38.05 | 38.05 | 0.40% | 376,044 |
| Oct 21, 2025 | 38.95 | 39.30 | 37.80 | 37.90 | 37.90 | -2.70% | 631,352 |
| Oct 20, 2025 | 36.70 | 39.55 | 36.70 | 38.95 | 38.95 | 6.28% | 1,155,511 |
| Oct 17, 2025 | 37.10 | 37.10 | 36.65 | 36.65 | 36.65 | -1.21% | 304,093 |
| Oct 16, 2025 | 36.70 | 37.55 | 36.70 | 37.10 | 37.10 | 1.37% | 350,624 |
| Oct 15, 2025 | 36.70 | 37.20 | 36.35 | 36.60 | 36.60 | - | 483,199 |
| Oct 14, 2025 | 37.80 | 38.40 | 36.50 | 36.60 | 36.60 | -3.68% | 701,083 |
| Oct 13, 2025 | 36.55 | 38.00 | 36.30 | 38.00 | 38.00 | -2.31% | 535,664 |
| Oct 9, 2025 | 39.50 | 39.70 | 38.90 | 38.90 | 38.90 | -0.51% | 371,242 |
| Oct 8, 2025 | 39.40 | 39.40 | 38.50 | 39.10 | 39.10 | -0.51% | 367,618 |
| Oct 7, 2025 | 39.10 | 40.00 | 39.05 | 39.30 | 39.30 | -0.76% | 484,538 |
| Oct 3, 2025 | 39.50 | 39.85 | 39.45 | 39.60 | 39.40 | 0.38% | 393,561 |
| Oct 2, 2025 | 40.80 | 40.90 | 39.30 | 39.45 | 39.25 | -2.95% | 893,924 |
| Oct 1, 2025 | 41.70 | 41.70 | 40.60 | 40.65 | 40.44 | -1.22% | 365,997 |