FIC Global, Inc. (TPE:3701)
Taiwan
· Delayed Price · Currency is TWD 40.40
-1.30 (-3.12%)
Sep 26, 2025, 2:38 PM CST
FIC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 42.00 | 42.00 | 40.30 | 40.40 | 40.40 | -3.12% | 785,552 |
| Sep 25, 2025 | 42.60 | 42.75 | 41.70 | 41.70 | 41.70 | -1.65% | 754,045 |
| Sep 24, 2025 | 42.60 | 44.00 | 42.20 | 42.40 | 42.40 | 0.71% | 2,489,257 |
| Sep 23, 2025 | 43.00 | 43.05 | 42.10 | 42.10 | 42.10 | -2.09% | 1,165,788 |
| Sep 22, 2025 | 43.80 | 43.80 | 42.70 | 43.00 | 43.00 | -2.49% | 1,379,340 |
| Sep 19, 2025 | 43.50 | 45.00 | 43.25 | 44.10 | 44.10 | 1.85% | 4,547,221 |
| Sep 18, 2025 | 41.80 | 44.30 | 41.80 | 43.30 | 43.30 | 2.61% | 2,611,267 |
| Sep 17, 2025 | 41.30 | 42.75 | 41.05 | 42.20 | 42.20 | 3.69% | 2,747,027 |
| Sep 16, 2025 | 41.20 | 41.70 | 40.45 | 40.70 | 40.70 | -1.45% | 715,228 |
| Sep 15, 2025 | 41.30 | 42.25 | 41.05 | 41.30 | 41.30 | 2.74% | 1,619,044 |
| Sep 12, 2025 | 40.65 | 41.00 | 40.10 | 40.20 | 40.20 | 0.25% | 902,166 |
| Sep 11, 2025 | 43.25 | 43.25 | 40.00 | 40.10 | 40.10 | -8.03% | 3,008,684 |
| Sep 10, 2025 | 44.00 | 44.00 | 43.20 | 43.60 | 43.60 | - | 1,610,495 |
| Sep 9, 2025 | 45.70 | 45.70 | 43.60 | 43.60 | 43.60 | -3.75% | 3,630,268 |
| Sep 8, 2025 | 45.30 | 45.80 | 43.85 | 45.30 | 45.30 | 0.55% | 3,063,510 |
| Sep 5, 2025 | 45.85 | 46.35 | 45.00 | 45.05 | 45.05 | -1.31% | 2,488,405 |
| Sep 4, 2025 | 45.10 | 47.20 | 45.10 | 45.65 | 45.65 | 2.01% | 6,248,007 |
| Sep 3, 2025 | 44.20 | 45.40 | 44.15 | 44.75 | 44.75 | 1.24% | 1,526,591 |
| Sep 2, 2025 | 45.30 | 45.55 | 43.20 | 44.20 | 44.20 | -2.10% | 3,055,494 |
| Sep 1, 2025 | 47.10 | 48.00 | 44.80 | 45.15 | 45.15 | -6.33% | 6,114,634 |
| Aug 29, 2025 | 49.05 | 50.30 | 48.00 | 48.20 | 48.20 | 5.24% | 19,441,910 |
| Aug 28, 2025 | 45.20 | 46.25 | 44.95 | 45.80 | 45.80 | 1.44% | 4,404,993 |
| Aug 27, 2025 | 44.85 | 46.40 | 44.40 | 45.15 | 45.15 | 0.11% | 5,226,539 |
| Aug 26, 2025 | 43.70 | 45.85 | 43.10 | 45.10 | 45.10 | 2.85% | 6,582,433 |
| Aug 25, 2025 | 44.50 | 45.90 | 42.70 | 43.85 | 43.85 | 1.98% | 8,359,754 |
| Aug 22, 2025 | 41.60 | 44.35 | 40.95 | 43.00 | 43.00 | 4.12% | 7,299,450 |
| Aug 21, 2025 | 40.30 | 42.00 | 40.05 | 41.30 | 41.30 | 3.64% | 1,796,801 |
| Aug 20, 2025 | 40.70 | 40.95 | 39.20 | 39.85 | 39.85 | -2.92% | 2,153,026 |
| Aug 19, 2025 | 42.00 | 44.00 | 40.85 | 41.05 | 41.05 | 2.50% | 8,187,052 |
| Aug 18, 2025 | 36.95 | 40.05 | 36.20 | 40.05 | 40.05 | 9.88% | 2,738,989 |
| Aug 15, 2025 | 36.80 | 37.20 | 35.95 | 36.45 | 36.45 | 0.69% | 788,505 |
| Aug 14, 2025 | 34.90 | 36.60 | 34.90 | 36.20 | 36.20 | 3.43% | 818,681 |
| Aug 13, 2025 | 35.20 | 35.80 | 34.70 | 35.00 | 35.00 | 1.30% | 516,569 |
| Aug 12, 2025 | 34.60 | 34.70 | 34.00 | 34.55 | 34.55 | -0.14% | 285,722 |
| Aug 11, 2025 | 35.00 | 35.00 | 34.20 | 34.60 | 34.60 | -0.14% | 166,822 |
| Aug 8, 2025 | 34.85 | 35.20 | 34.65 | 34.65 | 34.65 | -0.86% | 233,885 |
| Aug 7, 2025 | 34.50 | 35.30 | 34.45 | 34.95 | 34.95 | 0.58% | 271,140 |
| Aug 6, 2025 | 35.05 | 35.10 | 34.70 | 34.75 | 34.75 | -1.42% | 223,881 |
| Aug 5, 2025 | 35.20 | 35.40 | 34.85 | 35.25 | 35.25 | 1.00% | 235,379 |
| Aug 4, 2025 | 35.40 | 35.45 | 34.60 | 34.90 | 34.90 | -0.57% | 402,642 |
| Aug 1, 2025 | 34.25 | 35.30 | 34.25 | 35.10 | 35.10 | -0.14% | 403,235 |
| Jul 31, 2025 | 35.05 | 36.00 | 34.75 | 35.15 | 35.15 | 0.29% | 785,498 |
| Jul 30, 2025 | 34.15 | 35.10 | 34.15 | 35.05 | 35.05 | 2.64% | 733,939 |
| Jul 29, 2025 | 34.15 | 35.60 | 34.15 | 34.15 | 34.15 | 0.15% | 842,418 |
| Jul 28, 2025 | 34.10 | 34.75 | 33.90 | 34.10 | 34.10 | 0.74% | 557,759 |
| Jul 25, 2025 | 32.80 | 34.35 | 32.70 | 33.85 | 33.85 | 3.20% | 610,177 |
| Jul 24, 2025 | 32.15 | 32.95 | 32.15 | 32.80 | 32.80 | 1.55% | 117,003 |
| Jul 23, 2025 | 32.10 | 32.50 | 32.10 | 32.30 | 32.30 | 1.57% | 96,621 |
| Jul 22, 2025 | 33.05 | 33.20 | 31.80 | 31.80 | 31.80 | -3.78% | 258,451 |
| Jul 21, 2025 | 33.10 | 33.35 | 33.00 | 33.05 | 33.05 | -0.60% | 148,511 |