First Steamship Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	5.950	6.080	5.930	5.980	5.980	1,366,698
2026-10-19	6.040	6.040	5.930	5.990	5.990	2,270,372
2026-10-16	6.020	6.120	6.020	6.050	6.050	1,873,260
2026-10-15	6.050	6.070	5.990	6.000	6.000	2,350,372
2026-10-14	6.050	6.100	6.020	6.050	6.050	2,815,544
2026-10-13	6.150	6.150	6.030	6.060	6.060	2,302,476
2026-10-12	6.120	6.300	6.100	6.150	6.150	2,785,712
2026-10-08	6.130	6.170	6.050	6.120	6.120	1,851,223
2026-10-07	6.110	6.170	6.050	6.080	6.080	2,438,318
2026-10-06	6.360	6.360	6.070	6.120	6.120	5,311,760
2026-10-05	7.010	7.020	6.360	6.450	6.450	8,039,136
2026-10-02	7.061	7.061	7.061	7.061	7.061	0
2026-10-01	7.061	7.061	7.061	7.061	7.061	0
2026-09-30	7.061	7.061	7.061	7.061	7.061	0
2026-09-29	7.061	7.061	7.061	7.061	7.061	0
2026-09-24	7.061	7.061	7.061	7.061	7.061	0
2026-09-23	7.061	7.061	7.061	7.061	7.061	0
2026-09-22	7.073	7.084	6.977	7.061	7.061	3,329,519
2026-09-21	6.929	7.156	6.917	7.084	7.084	5,592,947
2026-09-18	7.526	7.526	7.073	7.073	7.073	20,068,844
2026-09-17	7.419	7.562	7.407	7.526	7.526	1,145,119
2026-09-16	6.230	6.280	6.190	6.210	6.210	1,663,669
2026-09-15	6.380	6.380	6.210	6.230	6.230	2,001,122
2026-09-14	6.520	6.520	6.350	6.380	6.380	1,860,908
2026-09-11	6.660	6.690	6.520	6.540	6.540	2,484,482
2026-09-10	6.840	6.880	6.630	6.660	6.660	3,133,165
2026-09-09	6.810	6.880	6.770	6.850	6.850	2,220,264
2026-09-08	6.800	6.850	6.770	6.800	6.800	1,712,734
2026-09-07	6.790	6.850	6.720	6.800	6.800	2,008,493
2026-09-04	6.690	6.980	6.690	6.790	6.790	1,722,883
2026-09-03	6.850	6.990	6.740	6.740	6.740	2,332,418
2026-09-02	6.800	6.830	6.730	6.830	6.830	1,652,978
2026-09-01	6.810	6.830	6.750	6.760	6.760	1,712,411
2026-08-31	6.800	6.900	6.760	6.800	6.800	1,880,601
2026-08-28	6.870	6.870	6.750	6.780	6.780	2,303,661
2026-08-27	6.860	6.970	6.790	6.860	6.860	2,288,211
2026-08-26	7.080	7.170	6.880	6.900	6.900	6,322,078
2026-08-25	7.100	7.430	7.020	7.170	7.170	7,540,132
2026-08-24	8.030	8.030	7.100	7.220	7.220	20,432,412
2026-08-21	6.780	7.390	6.760	7.390	7.390	12,140,761
2026-08-20	7.000	7.000	6.660	6.720	6.720	5,317,777
2026-08-19	6.860	7.200	6.500	6.920	6.920	12,721,356
2026-08-18	6.500	6.820	6.500	6.820	6.820	4,837,354
2026-08-17	6.200	6.300	6.120	6.200	6.200	1,507,788
2026-08-14	6.180	6.230	6.110	6.200	6.200	1,721,490
2026-08-13	6.160	6.210	6.120	6.180	6.180	1,051,480
2026-08-12	6.160	6.230	6.080	6.160	6.160	2,338,710
2026-08-11	6.340	6.340	6.130	6.230	6.230	1,360,171
2026-08-10	6.250	6.340	6.170	6.320	6.320	1,466,627
2026-08-07	6.270	6.360	6.240	6.250	6.250	1,190,865
2026-08-06	6.400	6.500	6.200	6.270	6.270	2,639,059
2026-08-05	6.300	6.650	6.300	6.500	6.500	3,392,122
2026-08-04	6.250	6.380	6.200	6.260	6.260	1,579,566
2026-08-03	6.160	6.270	6.060	6.240	6.240	1,891,280
2026-07-31	6.200	6.280	6.130	6.160	6.160	1,645,245
2026-07-30	6.180	6.200	6.000	6.090	6.090	2,293,447
2026-07-29	6.300	6.300	6.000	6.200	6.200	3,672,693
2026-07-28	6.440	6.440	6.200	6.240	6.240	3,066,668
2026-07-27	6.750	6.800	6.460	6.500	6.500	2,066,011
2026-07-24	6.500	6.690	6.500	6.650	6.650	2,178,711

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-10-30	0.1090 TWD
2019-09-18	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.