Taiwan - Delayed Quote TWD

FIC Global, Inc. (3701.TW)

37.60

-0.65

(-1.70%)

At close: January 17 at 1:30:39 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	38.30	38.35	37.30	37.60	37.60	454,578
Jan 16, 2025	37.75	39.55	37.75	38.25	38.25	1,110,839
Jan 15, 2025	37.80	38.35	37.25	37.45	37.45	513,476
Jan 14, 2025	37.55	38.40	37.10	37.65	37.65	866,172
Jan 13, 2025	40.30	40.50	37.30	38.05	38.05	1,603,316
Jan 10, 2025	41.30	42.80	40.50	40.50	40.50	2,021,549
Jan 9, 2025	43.35	43.55	41.50	41.55	41.55	1,776,200
Jan 8, 2025	42.80	44.30	42.50	43.70	43.70	1,537,052
Jan 7, 2025	44.30	44.50	42.50	43.45	43.45	3,272,080
Jan 6, 2025	45.20	47.45	43.60	44.25	44.25	18,131,593
Jan 3, 2025	39.80	43.25	39.40	43.25	43.25	4,942,602
Jan 2, 2025	40.15	40.60	39.15	39.35	39.35	467,805
Dec 31, 2024	39.65	40.90	39.55	40.15	40.15	1,160,301
Dec 30, 2024	39.50	40.30	39.50	39.75	39.75	394,480
Dec 27, 2024	39.80	40.65	39.25	39.70	39.70	1,268,541
Dec 26, 2024	39.70	40.15	39.00	39.05	39.05	385,103
Dec 25, 2024	39.80	40.15	39.55	39.65	39.65	347,096
Dec 24, 2024	40.00	41.40	39.25	39.40	39.40	858,163
Dec 23, 2024	39.90	40.20	39.30	39.40	39.40	567,160
Dec 20, 2024	39.95	41.60	39.25	40.15	40.15	2,319,140
Dec 19, 2024	37.50	40.70	37.30	40.10	40.10	1,986,299
Dec 18, 2024	37.55	38.25	37.30	38.00	38.00	222,193
Dec 17, 2024	37.95	38.15	37.70	37.85	37.85	315,173
Dec 16, 2024	39.55	39.90	37.70	37.95	37.95	1,330,193
Dec 13, 2024	38.80	40.15	38.80	39.30	39.30	1,382,030
Dec 12, 2024	39.90	41.15	38.60	38.80	38.80	1,695,422
Dec 11, 2024	38.10	38.45	37.70	38.40	38.40	210,018
Dec 10, 2024	38.10	39.00	38.10	38.15	38.15	183,070
Dec 9, 2024	38.95	38.95	38.05	38.05	38.05	283,044
Dec 6, 2024	39.55	39.55	38.35	38.95	38.95	224,147
Dec 5, 2024	39.70	39.75	38.85	38.90	38.90	259,203
Dec 4, 2024	38.80	39.70	38.80	39.05	39.05	273,085
Dec 3, 2024	38.50	39.30	38.20	38.75	38.75	387,169
Dec 2, 2024	38.20	38.70	38.05	38.05	38.05	309,021
Nov 29, 2024	38.20	38.60	37.70	38.15	38.15	454,255
Nov 28, 2024	39.85	39.85	37.50	38.20	38.20	1,143,212
Nov 27, 2024	41.10	41.10	39.20	39.30	39.30	700,726
Nov 26, 2024	41.75	41.75	40.75	40.95	40.95	614,077
Nov 25, 2024	41.50	42.25	41.45	42.00	42.00	395,012
Nov 22, 2024	41.90	42.25	41.25	41.50	41.50	403,081
Nov 21, 2024	41.90	42.25	41.40	41.70	41.70	278,248
Nov 20, 2024	41.85	41.85	41.85	41.85	41.85	360,244
Nov 19, 2024	41.40	42.50	41.30	42.25	42.25	442,175
Nov 18, 2024	41.80	43.20	41.30	41.45	41.45	526,179
Nov 15, 2024	42.35	43.30	41.50	42.40	42.40	713,275
Nov 14, 2024	43.30	43.40	41.60	41.60	41.60	1,119,125
Nov 13, 2024	43.30	44.00	42.85	42.95	42.95	924,352
Nov 12, 2024	45.35	46.35	43.00	43.40	43.40	1,901,275
Nov 11, 2024	48.00	49.00	46.20	46.20	46.20	2,004,204
Nov 8, 2024	50.50	50.50	46.40	47.60	47.60	4,429,459
Nov 7, 2024	51.30	51.60	49.20	50.50	50.50	16,041,018
Nov 6, 2024	45.10	49.70	44.20	49.70	49.70	6,185,638
Nov 5, 2024	44.70	46.50	43.55	45.20	45.20	4,878,543
Nov 4, 2024	48.50	48.70	42.85	43.95	43.95	7,338,290
Nov 1, 2024	45.00	45.35	44.30	45.35	45.35	2,041,276
Oct 30, 2024	40.05	41.25	40.05	41.25	41.25	880,165
Oct 29, 2024	38.20	38.20	37.15	37.50	37.50	218,027
Oct 28, 2024	38.60	38.90	38.20	38.20	38.20	178,959
Oct 25, 2024	38.85	38.85	38.40	38.60	38.60	219,043
Oct 24, 2024	38.65	39.50	38.55	38.70	38.70	301,288
Oct 23, 2024	38.50	39.40	38.50	38.65	38.65	167,390
Oct 22, 2024	38.65	39.00	38.45	38.55	38.55	159,307
Oct 21, 2024	39.00	39.20	38.50	38.55	38.55	79,200
Oct 18, 2024	39.75	39.75	38.40	38.60	38.60	185,224
Oct 17, 2024	39.75	40.20	39.05	39.05	39.05	296,668
Oct 16, 2024	38.35	39.95	37.40	39.95	39.95	381,070
Oct 15, 2024	40.35	40.35	38.30	38.35	38.35	245,400
Oct 14, 2024	39.50	39.70	38.90	39.50	39.50	336,233
Oct 11, 2024	39.20	39.85	39.10	39.10	39.10	128,253
Oct 9, 2024	40.10	40.10	39.30	39.40	39.40	161,100
Oct 8, 2024	40.95	40.95	39.55	39.65	39.65	191,453
Oct 7, 2024	41.30	41.30	40.20	40.65	40.65	148,089
Oct 4, 2024	39.65	40.60	39.65	40.50	40.50	178,257
Oct 1, 2024	40.05	40.35	39.60	40.15	40.15	182,045
Sep 30, 2024	40.55	41.25	40.00	40.05	40.05	180,000
Sep 27, 2024	40.95	41.80	40.50	40.90	40.90	342,670
Sep 26, 2024	41.10	41.55	40.30	40.30	40.30	237,582
Sep 25, 2024	39.90	41.70	39.90	40.95	40.95	769,215
Sep 24, 2024	40.15	40.40	39.75	39.80	39.80	148,239
Sep 23, 2024	39.95	40.25	39.50	40.00	40.00	226,194
Sep 20, 2024	39.95	40.25	39.20	39.60	39.60	220,012
Sep 19, 2024	39.25	39.95	38.80	39.90	39.90	289,433
Sep 18, 2024	40.40	40.40	39.10	39.10	39.10	262,309
Sep 16, 2024	40.50	40.60	39.85	39.95	39.95	326,214
Sep 13, 2024	38.25	40.10	38.00	40.00	40.00	563,075
Sep 12, 2024	37.80	38.55	37.80	38.25	38.25	280,163
Sep 11, 2024	38.50	38.50	37.25	37.50	37.50	586,010
Sep 10, 2024	37.95	40.40	37.45	38.05	38.05	1,229,500
Sep 9, 2024	37.50	37.80	36.50	37.70	37.70	231,117
Sep 6, 2024	37.90	38.15	37.20	37.60	37.60	208,599
Sep 5, 2024	38.45	39.70	37.60	37.80	37.80	446,072
Sep 4, 2024	39.00	39.00	37.20	37.60	37.60	654,151
Sep 3, 2024	40.80	42.10	39.90	39.90	39.90	563,601
Sep 2, 2024	41.95	43.00	40.30	40.70	40.70	1,159,043
Aug 30, 2024	40.00	41.15	40.00	40.95	40.95	1,051,220
Aug 29, 2024	39.40	39.60	39.05	39.55	39.55	209,280
Aug 28, 2024	40.15	40.15	39.60	39.70	39.70	137,439
Aug 27, 2024	40.10	40.50	39.80	40.15	40.15	224,179
Aug 26, 2024	40.30	40.95	40.10	40.10	40.10	297,546
Aug 23, 2024	39.80	40.30	39.45	40.30	40.30	781,020
Aug 22, 2024	40.00	40.40	39.90	40.25	40.25	246,429
Aug 21, 2024	40.10	40.50	39.70	39.70	39.70	416,299
Aug 20, 2024	40.75	40.90	40.35	40.40	40.40	417,510
Aug 19, 2024	40.70	40.70	39.45	40.20	40.20	295,990
Aug 16, 2024	40.10	40.30	39.60	39.60	39.60	315,430
Aug 15, 2024	39.75	40.00	39.35	39.65	39.65	207,467
Aug 14, 2024	40.35	40.50	39.50	39.70	39.70	504,175
Aug 13, 2024	41.65	41.65	40.10	40.30	40.30	155,172
Aug 12, 2024	39.55	40.90	39.55	40.60	40.60	428,227
Aug 9, 2024	40.50	40.95	39.20	39.55	39.55	384,140
Aug 8, 2024	39.60	40.40	39.25	39.50	39.50	510,170
Aug 7, 2024	38.00	40.80	38.00	40.75	40.75	778,092
Aug 6, 2024	39.15	39.15	35.25	37.40	37.40	2,020,061
Aug 5, 2024	39.70	39.75	39.15	39.15	39.15	1,128,415
Aug 2, 2024	45.00	45.00	43.45	43.45	43.45	378,243
Aug 1, 2024	45.70	46.70	45.15	45.55	45.55	363,034
Jul 31, 2024	44.95	45.70	44.85	45.00	45.00	157,477
Jul 30, 2024	45.45	45.45	43.30	45.10	45.10	399,210
Jul 29, 2024	45.55	45.65	44.05	44.65	44.65	351,237
Jul 26, 2024	45.00	45.20	44.15	44.65	44.65	415,700
Jul 23, 2024	46.45	47.45	45.90	46.10	46.10	298,763
Jul 22, 2024	48.55	48.55	45.20	45.55	45.55	909,092
Jul 19, 2024	49.80	49.80	47.55	47.55	47.55	472,070
Jul 18, 2024	0.70 Dividend
Jul 18, 2024	49.70	49.90	48.65	48.75	48.75	321,494
Jul 17, 2024	49.80	50.90	49.60	49.80	49.10	688,643
Jul 16, 2024	49.20	49.85	49.10	49.20	48.51	320,871
Jul 15, 2024	49.75	49.85	48.70	49.00	48.31	377,249
Jul 12, 2024	49.25	49.25	48.60	48.70	48.02	335,211
Jul 11, 2024	49.25	49.30	47.50	48.85	48.16	712,195
Jul 10, 2024	50.00	50.10	49.20	49.20	48.51	522,410
Jul 9, 2024	51.70	51.80	49.20	49.70	49.00	890,912
Jul 8, 2024	53.00	53.10	51.60	51.70	50.97	368,328
Jul 5, 2024	51.90	52.60	51.00	52.40	51.66	535,367
Jul 4, 2024	51.50	52.20	51.50	52.00	51.27	303,335
Jul 3, 2024	51.40	52.20	51.20	51.30	50.58	275,372
Jul 2, 2024	51.70	52.00	51.10	51.10	50.38	297,539
Jul 1, 2024	52.30	52.40	51.60	51.70	50.97	197,237
Jun 28, 2024	52.70	52.70	52.00	52.00	51.27	316,105
Jun 27, 2024	51.80	53.60	51.30	52.60	51.86	922,330
Jun 26, 2024	51.30	52.00	51.30	51.50	50.78	239,343
Jun 25, 2024	51.70	51.70	50.80	51.40	50.68	561,999
Jun 24, 2024	51.50	51.80	51.40	51.40	50.68	243,023
Jun 21, 2024	52.30	52.60	51.50	51.60	50.87	602,426
Jun 20, 2024	51.50	52.40	51.20	52.30	51.56	437,424
Jun 19, 2024	51.30	51.80	51.10	51.10	50.38	370,907
Jun 18, 2024	51.90	51.90	51.10	51.60	50.87	350,375
Jun 17, 2024	51.50	52.20	51.10	51.40	50.68	456,280
Jun 14, 2024	51.90	52.00	51.40	51.50	50.78	443,173
Jun 13, 2024	52.00	52.00	51.10	51.40	50.68	963,383
Jun 12, 2024	52.60	52.60	51.20	51.80	51.07	1,284,350
Jun 11, 2024	54.20	54.30	53.00	53.00	52.26	522,173
Jun 7, 2024	53.40	54.10	53.40	53.70	52.95	278,808
Jun 6, 2024	54.50	54.80	53.30	53.40	52.65	798,027
Jun 5, 2024	54.90	55.30	54.10	54.30	53.54	552,123
Jun 4, 2024	55.20	55.90	54.70	54.80	54.03	606,402
Jun 3, 2024	55.40	55.60	55.00	55.20	54.42	291,260
May 31, 2024	55.50	55.90	55.00	55.50	54.72	514,203
May 30, 2024	56.50	56.50	55.10	55.40	54.62	878,252
May 29, 2024	57.50	57.50	56.20	56.20	55.41	475,313
May 28, 2024	56.70	57.90	56.60	57.10	56.30	844,229
May 27, 2024	57.00	57.00	56.00	56.10	55.31	492,400
May 24, 2024	55.50	57.30	55.40	56.30	55.51	523,188
May 23, 2024	57.10	57.20	55.90	55.90	55.11	832,487
May 22, 2024	58.70	58.90	57.40	57.40	56.59	868,795
May 21, 2024	57.20	59.00	56.40	58.30	57.48	965,215
May 20, 2024	57.40	57.80	56.40	56.60	55.80	574,434
May 17, 2024	58.10	58.40	57.30	57.40	56.59	412,302
May 16, 2024	59.00	59.00	57.60	57.60	56.79	491,518
May 15, 2024	59.30	59.30	57.80	58.40	57.58	824,528
May 14, 2024	57.20	59.00	57.20	59.00	58.17	1,312,950
May 13, 2024	56.50	57.10	56.20	57.00	56.20	493,358
May 10, 2024	56.50	56.50	55.40	55.90	55.11	357,512
May 9, 2024	57.90	57.90	56.10	56.10	55.31	374,100
May 8, 2024	56.90	57.80	56.90	57.50	56.69	538,290
May 7, 2024	56.80	57.40	56.20	56.80	56.00	382,459
May 6, 2024	57.40	57.40	56.10	56.30	55.51	443,359
May 3, 2024	57.40	58.00	56.20	56.20	55.41	507,024
May 2, 2024	56.60	57.40	56.10	56.80	56.00	538,232
Apr 30, 2024	57.00	59.00	57.00	57.10	56.30	1,596,954
Apr 29, 2024	56.60	57.10	55.90	56.60	55.80	444,257
Apr 26, 2024	56.10	56.60	55.60	55.80	55.02	311,588
Apr 25, 2024	56.50	56.50	55.70	55.80	55.02	311,303
Apr 24, 2024	56.20	57.00	55.90	56.50	55.71	432,720
Apr 23, 2024	55.40	56.20	54.80	55.10	54.33	441,341
Apr 22, 2024	56.00	56.60	55.20	55.20	54.42	605,962
Apr 19, 2024	57.50	57.50	55.90	56.50	55.71	1,329,139
Apr 18, 2024	58.10	58.50	57.30	57.80	56.99	539,512
Apr 17, 2024	57.00	58.40	57.00	57.80	56.99	694,647
Apr 16, 2024	58.70	59.30	56.00	56.50	55.71	1,422,968
Apr 15, 2024	59.00	60.40	58.00	58.90	58.07	873,087
Apr 12, 2024	59.70	59.70	58.50	58.80	57.97	662,486
Apr 11, 2024	60.40	60.40	59.30	59.40	58.57	826,931
Apr 10, 2024	60.30	63.20	60.30	60.90	60.04	3,358,649
Apr 9, 2024	59.80	60.30	59.00	59.30	58.47	476,030
Apr 8, 2024	59.40	59.90	59.00	59.80	58.96	357,555
Apr 3, 2024	60.50	60.50	59.30	59.40	58.57	420,464
Apr 2, 2024	60.40	60.80	60.00	60.00	59.16	409,672
Apr 1, 2024	60.60	61.20	60.00	60.00	59.16	554,257
Mar 29, 2024	63.00	63.10	60.60	60.90	60.04	1,042,000
Mar 28, 2024	59.90	65.00	59.80	62.50	61.62	5,265,875
Mar 27, 2024	59.00	61.00	58.50	59.90	59.06	818,300
Mar 26, 2024	59.70	59.80	57.90	58.90	58.07	894,649
Mar 25, 2024	59.30	60.40	58.90	59.90	59.06	1,102,226
Mar 22, 2024	57.80	58.60	57.20	58.60	57.78	634,379
Mar 21, 2024	57.50	58.80	56.80	57.80	56.99	986,448
Mar 20, 2024	58.00	58.00	56.50	56.50	55.71	800,338
Mar 19, 2024	57.80	58.20	57.20	57.50	56.69	604,351
Mar 18, 2024	57.50	58.20	57.00	58.20	57.38	446,012
Mar 15, 2024	57.30	57.70	56.40	56.80	56.00	888,241
Mar 14, 2024	58.70	58.80	57.50	57.60	56.79	999,850
Mar 13, 2024	61.00	61.10	58.20	58.30	57.48	1,848,364
Mar 12, 2024	59.70	61.50	59.70	61.10	60.24	1,863,355
Mar 11, 2024	61.00	61.20	59.20	59.50	58.66	1,942,107
Mar 8, 2024	67.30	67.80	60.20	60.60	59.75	7,406,453
Mar 7, 2024	67.70	68.10	64.70	66.70	65.76	5,216,949
Mar 6, 2024	68.00	68.10	66.50	67.30	66.35	2,959,779
Mar 5, 2024	70.00	70.50	68.00	68.20	67.24	5,972,763
Mar 4, 2024	69.00	70.80	67.40	70.80	69.80	8,684,217
Mar 1, 2024	67.80	68.50	67.00	68.50	67.54	4,061,068
Feb 29, 2024	65.70	68.50	65.50	67.70	66.75	5,031,919
Feb 27, 2024	66.30	68.10	64.20	65.10	64.18	7,072,411
Feb 26, 2024	60.50	66.30	60.50	66.30	65.37	9,071,270
Feb 23, 2024	60.70	61.20	60.20	60.30	59.45	786,178
Feb 22, 2024	61.10	61.40	60.00	60.20	59.35	1,008,131
Feb 21, 2024	59.60	60.90	59.20	60.80	59.95	1,082,200
Feb 20, 2024	60.20	60.60	59.20	59.50	58.66	745,235
Feb 19, 2024	60.90	61.00	59.60	59.80	58.96	1,147,378
Feb 16, 2024	58.80	60.40	58.00	59.90	59.06	2,205,540
Feb 15, 2024	55.20	57.50	55.20	57.00	56.20	602,202
Feb 5, 2024	55.80	55.80	55.00	55.20	54.42	417,100
Feb 2, 2024	56.80	56.80	55.90	55.90	55.11	453,156
Feb 1, 2024	56.90	57.40	56.40	56.40	55.61	295,496
Jan 31, 2024	56.60	56.80	56.20	56.60	55.80	244,158
Jan 30, 2024	57.70	58.10	56.60	56.70	55.90	478,166
Jan 29, 2024	58.00	58.00	56.90	57.50	56.69	622,373
Jan 26, 2024	56.00	57.90	55.80	57.70	56.89	1,105,314
Jan 25, 2024	56.70	56.70	55.50	55.60	54.82	385,114
Jan 24, 2024	56.80	57.30	56.00	56.20	55.41	508,250
Jan 23, 2024	56.70	57.50	56.30	56.90	56.10	1,049,656
Jan 22, 2024	54.90	55.70	54.60	55.40	54.62	511,200
Jan 19, 2024	54.70	55.10	53.50	54.30	53.54	620,243
Jan 18, 2024	54.80	55.50	54.30	54.40	53.64	361,045
Jan 17, 2024	54.70	55.90	54.30	54.70	53.93	798,074

6928.TW Ubiqconn Technology, Inc.

63.20

-3.81%

2417.TW AVerMedia Technologies, Inc.

47.80

+0.21%

8071.TWO ABICO NetCom Co.,Ltd.

21.60

+5.37%

4916.TW Parpro Corporation

30.40

0.00%

5465.TWO Loyalty Founder Enterprise Co.,Ltd.

37.65

-6.11%

3594.TWO ARBOR Technology Corp.

48.85

-1.71%

2399.TW Biostar Microtech International Corp.

24.70

-2.37%

8234.TWO NEXCOM International Co., Ltd.

56.20

-1.75%

2495.TW Infortrend Technology, Inc.

32.10

+1.26%

3535.TW Favite, Inc.

47.70

+0.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FIC Global, Inc. (3701.TW)

Related Tickers