First Steamship Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 7.800 | 7.850 | 7.760 | 7.850 | 7.850 | 1,399,673 |
| 2024-07-31 | 7.770 | 7.830 | 7.750 | 7.790 | 7.790 | 469,437 |
| 2024-07-30 | 7.720 | 7.800 | 7.670 | 7.770 | 7.770 | 1,475,495 |
| 2024-07-29 | 7.820 | 7.850 | 7.720 | 7.720 | 7.720 | 1,188,882 |
| 2024-07-26 | 7.800 | 7.820 | 7.660 | 7.790 | 7.790 | 1,507,055 |
| 2024-07-23 | 7.750 | 7.900 | 7.750 | 7.890 | 7.890 | 1,090,164 |
| 2024-07-22 | 7.890 | 7.890 | 7.620 | 7.770 | 7.770 | 3,468,480 |
| 2024-07-19 | 8.020 | 8.030 | 7.860 | 7.890 | 7.890 | 4,250,872 |
| 2024-07-18 | 8.050 | 8.070 | 7.980 | 8.020 | 8.020 | 1,689,645 |
| 2024-07-17 | 8.040 | 8.100 | 8.030 | 8.050 | 8.050 | 1,612,731 |
| 2024-07-16 | 8.050 | 8.090 | 8.020 | 8.020 | 8.020 | 1,291,165 |
| 2024-07-15 | 8.100 | 8.120 | 8.020 | 8.040 | 8.040 | 1,887,230 |
| 2024-07-12 | 8.040 | 8.120 | 8.020 | 8.090 | 8.090 | 1,799,414 |
| 2024-07-11 | 8.080 | 8.100 | 8.020 | 8.040 | 8.040 | 1,590,762 |
| 2024-07-10 | 8.090 | 8.150 | 8.060 | 8.070 | 8.070 | 1,284,135 |
| 2024-07-09 | 8.160 | 8.180 | 8.010 | 8.080 | 8.080 | 2,521,671 |
| 2024-07-08 | 8.300 | 8.320 | 8.130 | 8.130 | 8.130 | 2,813,445 |
| 2024-07-05 | 8.300 | 8.340 | 8.230 | 8.300 | 8.300 | 2,499,050 |
| 2024-07-04 | 8.340 | 8.340 | 8.240 | 8.300 | 8.300 | 2,504,554 |
| 2024-07-03 | 8.100 | 8.320 | 8.090 | 8.290 | 8.290 | 5,743,329 |
| 2024-07-02 | 8.010 | 8.100 | 8.000 | 8.070 | 8.070 | 2,511,768 |
| 2024-07-01 | 8.000 | 8.060 | 8.000 | 8.010 | 8.010 | 1,459,901 |
| 2024-06-28 | 7.950 | 8.070 | 7.950 | 7.990 | 7.990 | 1,500,810 |
| 2024-06-27 | 8.000 | 8.010 | 7.910 | 7.950 | 7.950 | 1,807,702 |
| 2024-06-26 | 8.100 | 8.100 | 7.980 | 8.000 | 8.000 | 1,847,151 |
| 2024-06-25 | 8.090 | 8.090 | 7.950 | 8.050 | 8.050 | 1,723,460 |
| 2024-06-24 | 8.070 | 8.070 | 7.970 | 8.000 | 8.000 | 2,237,029 |
| 2024-06-21 | 8.050 | 8.130 | 8.000 | 8.110 | 8.110 | 2,730,110 |
| 2024-06-20 | 8.020 | 8.080 | 7.980 | 8.080 | 8.080 | 1,993,521 |
| 2024-06-19 | 8.040 | 8.070 | 8.000 | 8.010 | 8.010 | 2,354,822 |
| 2024-06-18 | 8.090 | 8.090 | 8.020 | 8.020 | 8.020 | 1,716,004 |
| 2024-06-17 | 8.100 | 8.130 | 8.040 | 8.050 | 8.050 | 2,102,201 |
| 2024-06-14 | 8.050 | 8.170 | 8.050 | 8.130 | 8.130 | 1,578,270 |
| 2024-06-13 | 8.070 | 8.250 | 8.060 | 8.060 | 8.060 | 2,118,135 |
| 2024-06-12 | 8.240 | 8.240 | 8.010 | 8.050 | 8.050 | 3,143,315 |
| 2024-06-11 | 8.520 | 8.640 | 8.200 | 8.200 | 8.200 | 4,802,822 |
| 2024-06-07 | 8.450 | 8.620 | 8.400 | 8.510 | 8.510 | 3,571,139 |
| 2024-06-06 | 8.540 | 8.640 | 8.420 | 8.430 | 8.430 | 3,240,619 |
| 2024-06-05 | 8.400 | 8.700 | 8.400 | 8.480 | 8.480 | 5,317,059 |
| 2024-06-04 | 8.490 | 8.530 | 8.360 | 8.380 | 8.380 | 1,939,116 |
| 2024-06-03 | 8.560 | 8.590 | 8.370 | 8.490 | 8.490 | 3,224,145 |
| 2024-05-31 | 8.500 | 8.690 | 8.450 | 8.460 | 8.460 | 3,735,326 |
| 2024-05-30 | 8.600 | 8.680 | 8.420 | 8.450 | 8.450 | 3,563,666 |
| 2024-05-29 | 8.590 | 8.800 | 8.550 | 8.570 | 8.570 | 10,389,807 |
| 2024-05-28 | 8.310 | 8.750 | 8.290 | 8.460 | 8.460 | 7,829,492 |
| 2024-05-27 | 8.150 | 8.340 | 8.150 | 8.310 | 8.310 | 4,545,965 |
| 2024-05-24 | 8.030 | 8.150 | 8.030 | 8.140 | 8.140 | 2,420,943 |
| 2024-05-23 | 8.150 | 8.160 | 8.020 | 8.040 | 8.040 | 2,184,653 |
| 2024-05-22 | 8.100 | 8.210 | 8.100 | 8.180 | 8.180 | 2,063,499 |
| 2024-05-21 | 8.160 | 8.160 | 8.030 | 8.050 | 8.050 | 2,654,661 |
| 2024-05-20 | 8.260 | 8.270 | 8.120 | 8.160 | 8.160 | 2,650,292 |
| 2024-05-17 | 8.350 | 8.360 | 8.220 | 8.230 | 8.230 | 2,300,223 |
| 2024-05-16 | 8.180 | 8.300 | 8.160 | 8.300 | 8.300 | 3,650,584 |
| 2024-05-15 | 8.260 | 8.270 | 8.140 | 8.160 | 8.160 | 3,722,128 |
| 2024-05-14 | 8.370 | 8.370 | 8.180 | 8.210 | 8.210 | 5,680,939 |
| 2024-05-13 | 8.250 | 8.550 | 8.120 | 8.340 | 8.340 | 12,265,010 |
| 2024-05-10 | 7.930 | 8.260 | 7.870 | 8.200 | 8.200 | 9,872,698 |
| 2024-05-09 | 7.810 | 8.020 | 7.770 | 7.920 | 7.920 | 5,439,432 |
| 2024-05-08 | 7.750 | 8.150 | 7.740 | 7.740 | 7.740 | 7,974,635 |
| 2024-05-07 | 7.710 | 7.780 | 7.640 | 7.650 | 7.650 | 1,515,339 |
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.