First Steamship Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 7.780 | 7.780 | 7.700 | 7.710 | 7.710 | 1,012,516 |
| 2024-05-03 | 7.800 | 7.860 | 7.740 | 7.740 | 7.740 | 1,681,829 |
| 2024-05-02 | 7.800 | 7.840 | 7.760 | 7.800 | 7.800 | 956,531 |
| 2024-04-30 | 7.800 | 7.840 | 7.700 | 7.740 | 7.740 | 1,377,906 |
| 2024-04-29 | 7.800 | 7.940 | 7.760 | 7.770 | 7.770 | 3,318,465 |
| 2024-04-26 | 7.680 | 7.780 | 7.630 | 7.750 | 7.750 | 2,085,354 |
| 2024-04-25 | 7.660 | 7.720 | 7.620 | 7.680 | 7.680 | 1,157,064 |
| 2024-04-24 | 7.670 | 7.680 | 7.610 | 7.650 | 7.650 | 1,038,241 |
| 2024-04-23 | 7.670 | 7.690 | 7.590 | 7.650 | 7.650 | 1,054,234 |
| 2024-04-22 | 7.580 | 7.770 | 7.580 | 7.670 | 7.670 | 3,267,470 |
| 2024-04-19 | 7.460 | 7.650 | 7.410 | 7.500 | 7.500 | 2,873,382 |
| 2024-04-18 | 7.480 | 7.480 | 7.390 | 7.460 | 7.460 | 1,191,391 |
| 2024-04-17 | 7.400 | 7.520 | 7.370 | 7.470 | 7.470 | 1,789,410 |
| 2024-04-16 | 7.570 | 7.570 | 7.380 | 7.380 | 7.380 | 3,169,820 |
| 2024-04-15 | 7.580 | 7.640 | 7.530 | 7.570 | 7.570 | 1,015,462 |
| 2024-04-12 | 7.670 | 7.680 | 7.560 | 7.600 | 7.600 | 1,586,420 |
| 2024-04-11 | 7.750 | 7.750 | 7.630 | 7.640 | 7.640 | 1,612,620 |
| 2024-04-10 | 7.670 | 7.750 | 7.660 | 7.750 | 7.750 | 1,283,324 |
| 2024-04-09 | 7.550 | 7.750 | 7.550 | 7.670 | 7.670 | 1,993,183 |
| 2024-04-08 | 7.650 | 7.670 | 7.500 | 7.570 | 7.570 | 2,352,916 |
| 2024-04-03 | 7.810 | 7.830 | 7.600 | 7.650 | 7.650 | 3,521,957 |
| 2024-04-02 | 7.840 | 7.870 | 7.820 | 7.820 | 7.820 | 979,041 |
| 2024-04-01 | 7.840 | 7.890 | 7.800 | 7.840 | 7.840 | 1,009,254 |
| 2024-03-29 | 7.900 | 7.920 | 7.820 | 7.840 | 7.840 | 1,248,828 |
| 2024-03-28 | 7.910 | 7.960 | 7.870 | 7.880 | 7.880 | 1,285,146 |
| 2024-03-27 | 7.830 | 7.900 | 7.820 | 7.900 | 7.900 | 1,169,311 |
| 2024-03-26 | 7.880 | 7.920 | 7.800 | 7.860 | 7.860 | 1,481,315 |
| 2024-03-25 | 7.860 | 7.950 | 7.860 | 7.870 | 7.870 | 1,186,473 |
| 2024-03-22 | 7.900 | 7.900 | 7.840 | 7.860 | 7.860 | 1,205,218 |
| 2024-03-21 | 7.930 | 7.930 | 7.860 | 7.910 | 7.910 | 1,281,894 |
| 2024-03-20 | 7.940 | 7.970 | 7.880 | 7.890 | 7.890 | 1,457,761 |
| 2024-03-19 | 7.810 | 7.980 | 7.800 | 7.940 | 7.940 | 2,283,058 |
| 2024-03-18 | 7.910 | 7.920 | 7.800 | 7.810 | 7.810 | 3,203,061 |
| 2024-03-15 | 8.040 | 8.040 | 7.950 | 7.970 | 7.970 | 3,011,653 |
| 2024-03-14 | 8.090 | 8.100 | 8.030 | 8.040 | 8.040 | 1,782,620 |
| 2024-03-13 | 8.100 | 8.130 | 8.050 | 8.080 | 8.080 | 1,994,778 |
| 2024-03-12 | 8.140 | 8.140 | 8.090 | 8.120 | 8.120 | 1,974,059 |
| 2024-03-11 | 8.060 | 8.170 | 8.060 | 8.120 | 8.120 | 1,652,706 |
| 2024-03-08 | 8.100 | 8.160 | 8.040 | 8.060 | 8.060 | 3,086,656 |
| 2024-03-07 | 8.190 | 8.200 | 8.100 | 8.100 | 8.100 | 2,908,932 |
| 2024-03-06 | 8.250 | 8.270 | 8.190 | 8.210 | 8.210 | 2,002,315 |
| 2024-03-05 | 8.380 | 8.380 | 8.200 | 8.250 | 8.250 | 2,011,938 |
| 2024-03-04 | 8.310 | 8.330 | 8.240 | 8.260 | 8.260 | 2,137,649 |
| 2024-03-01 | 8.380 | 8.380 | 8.300 | 8.330 | 8.330 | 1,235,913 |
| 2024-02-29 | 8.310 | 8.420 | 8.300 | 8.360 | 8.360 | 1,681,265 |
| 2024-02-27 | 8.380 | 8.430 | 8.240 | 8.260 | 8.260 | 2,619,631 |
| 2024-02-26 | 8.420 | 8.480 | 8.370 | 8.370 | 8.370 | 1,413,570 |
| 2024-02-23 | 8.560 | 8.560 | 8.400 | 8.410 | 8.410 | 1,740,239 |
| 2024-02-22 | 8.600 | 8.630 | 8.520 | 8.540 | 8.540 | 1,524,546 |
| 2024-02-21 | 8.580 | 8.680 | 8.560 | 8.560 | 8.560 | 2,344,115 |
| 2024-02-20 | 8.490 | 8.560 | 8.430 | 8.520 | 8.520 | 2,141,581 |
| 2024-02-19 | 8.320 | 8.500 | 8.320 | 8.440 | 8.440 | 1,715,567 |
| 2024-02-16 | 8.240 | 8.320 | 8.240 | 8.310 | 8.310 | 1,261,279 |
| 2024-02-15 | 8.250 | 8.280 | 8.180 | 8.280 | 8.280 | 1,425,459 |
| 2024-02-05 | 8.310 | 8.310 | 8.230 | 8.250 | 8.250 | 1,021,152 |
| 2024-02-02 | 8.370 | 8.370 | 8.290 | 8.310 | 8.310 | 883,375 |
| 2024-02-01 | 8.300 | 8.400 | 8.300 | 8.350 | 8.350 | 872,253 |
| 2024-01-31 | 8.360 | 8.400 | 8.280 | 8.290 | 8.290 | 980,159 |
| 2024-01-30 | 8.410 | 8.420 | 8.350 | 8.350 | 8.350 | 635,086 |
| 2024-01-29 | 8.360 | 8.410 | 8.320 | 8.410 | 8.410 | 949,541 |
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.