FIC Global, Inc. (TPE:3701)
Taiwan
· Delayed Price · Currency is TWD 69.80
+2.60 (3.87%)
Apr 29, 2026, 11:24 AM CST
FIC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.00 | 68.80 | 63.40 | 67.20 | 67.20 | 4.84% | 6,930,966 |
| Apr 27, 2026 | 65.90 | 66.90 | 63.00 | 64.10 | 64.10 | -1.99% | 5,913,591 |
| Apr 24, 2026 | 73.40 | 73.80 | 65.00 | 65.40 | 65.40 | -7.76% | 17,031,626 |
| Apr 23, 2026 | 78.70 | 79.80 | 70.80 | 70.90 | 70.90 | -9.80% | 24,149,549 |
| Apr 22, 2026 | 74.70 | 78.60 | 73.10 | 78.60 | 78.60 | 9.93% | 24,606,502 |
| Apr 21, 2026 | 67.00 | 72.90 | 65.60 | 71.50 | 71.50 | 6.40% | 20,177,390 |
| Apr 20, 2026 | 68.50 | 69.40 | 64.80 | 67.20 | 67.20 | 1.97% | 15,246,300 |
| Apr 17, 2026 | 63.90 | 68.40 | 63.10 | 65.90 | 65.90 | 3.94% | 13,430,250 |
| Apr 16, 2026 | 67.30 | 68.00 | 62.70 | 63.40 | 63.40 | -1.40% | 12,670,530 |
| Apr 15, 2026 | 62.50 | 67.40 | 61.00 | 64.30 | 64.30 | 3.71% | 14,237,320 |
| Apr 14, 2026 | 59.40 | 62.70 | 56.50 | 62.00 | 62.00 | 8.77% | 10,914,110 |
| Apr 13, 2026 | 55.50 | 58.60 | 54.30 | 57.00 | 57.00 | 1.60% | 3,871,106 |
| Apr 10, 2026 | 55.20 | 57.80 | 54.40 | 56.10 | 56.10 | 2.75% | 3,710,229 |
| Apr 9, 2026 | 56.70 | 56.70 | 54.60 | 54.60 | 54.60 | -3.19% | 2,399,946 |
| Apr 8, 2026 | 55.30 | 57.50 | 55.30 | 56.40 | 56.40 | 5.03% | 3,125,872 |
| Apr 7, 2026 | 54.20 | 55.30 | 53.50 | 53.70 | 53.70 | 0.75% | 1,601,954 |
| Apr 2, 2026 | 57.10 | 57.70 | 53.30 | 53.30 | 53.30 | -5.66% | 3,279,480 |
| Apr 1, 2026 | 58.00 | 58.60 | 56.50 | 56.50 | 56.50 | 1.44% | 2,679,464 |
| Mar 31, 2026 | 58.00 | 60.10 | 55.40 | 55.70 | 55.70 | -6.70% | 3,736,262 |
| Mar 30, 2026 | 61.10 | 62.50 | 58.20 | 59.70 | 59.70 | -3.71% | 4,172,371 |
| Mar 27, 2026 | 57.10 | 62.20 | 57.00 | 62.00 | 62.00 | 6.90% | 5,621,105 |
| Mar 26, 2026 | 63.90 | 63.90 | 58.00 | 58.00 | 58.00 | -3.33% | 5,256,920 |
| Mar 25, 2026 | 60.00 | 61.50 | 59.20 | 60.00 | 60.00 | 6.57% | 4,296,144 |
| Mar 24, 2026 | 62.00 | 62.20 | 55.40 | 56.30 | 56.30 | -5.22% | 5,556,709 |
| Mar 23, 2026 | 62.00 | 63.80 | 59.30 | 59.40 | 59.40 | -9.73% | 4,982,237 |
| Mar 20, 2026 | 67.00 | 68.80 | 65.10 | 65.80 | 65.80 | -0.30% | 16,894,110 |
| Mar 19, 2026 | 66.30 | 70.80 | 64.60 | 66.00 | 66.00 | 1.23% | 22,739,600 |
| Mar 18, 2026 | 66.00 | 66.70 | 63.20 | 65.20 | 65.20 | -1.51% | 9,902,281 |
| Mar 17, 2026 | 67.60 | 69.60 | 65.00 | 66.20 | 66.20 | 2.16% | 23,314,060 |
| Mar 16, 2026 | 64.90 | 66.10 | 60.50 | 64.80 | 64.80 | 3.35% | 25,315,290 |
| Mar 13, 2026 | 55.30 | 62.70 | 54.40 | 62.70 | 62.70 | 10.00% | 11,738,360 |
| Mar 12, 2026 | 57.80 | 60.00 | 56.50 | 57.00 | 57.00 | -3.55% | 8,427,252 |
| Mar 11, 2026 | 54.50 | 59.10 | 54.30 | 59.10 | 59.10 | 9.85% | 9,504,529 |
| Mar 10, 2026 | 53.50 | 55.70 | 52.50 | 53.80 | 53.80 | 2.48% | 7,684,148 |
| Mar 9, 2026 | 52.50 | 53.40 | 52.50 | 52.50 | 52.50 | -9.95% | 2,617,759 |
| Mar 6, 2026 | 60.40 | 61.40 | 57.80 | 58.30 | 58.30 | -4.43% | 11,695,850 |
| Mar 5, 2026 | 67.40 | 68.30 | 57.60 | 61.00 | 61.00 | -4.69% | 37,404,210 |
| Mar 4, 2026 | 70.10 | 74.50 | 64.00 | 64.00 | 64.00 | -9.99% | 26,664,630 |
| Mar 3, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 9.89% | 10,982,570 |
| 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% | 14,731,700 |
| Feb 24, 2026 | 52.50 | 57.00 | 52.50 | 57.00 | 57.00 | 9.83% | 9,337,114 |
| 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% | 2,942,678 |
| 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% | 13,983,760 |
| 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% | 22,685,910 |
| 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% | 4,002,629 |
| Jan 26, 2026 | 52.80 | 52.90 | 51.00 | 52.30 | 52.30 | 0.38% | 3,119,534 |
| 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% | 12,045,780 |
| 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 |