First Steamship Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 8.360 | 8.390 | 8.340 | 8.360 | 8.360 | 796,233 |
| 2024-01-25 | 8.470 | 8.470 | 8.360 | 8.360 | 8.360 | 851,110 |
| 2024-01-24 | 8.420 | 8.560 | 8.390 | 8.390 | 8.390 | 1,423,448 |
| 2024-01-23 | 8.340 | 8.490 | 8.340 | 8.400 | 8.400 | 827,448 |
| 2024-01-22 | 8.350 | 8.440 | 8.300 | 8.350 | 8.350 | 1,402,637 |
| 2024-01-19 | 8.320 | 8.370 | 8.290 | 8.350 | 8.350 | 1,054,897 |
| 2024-01-18 | 8.220 | 8.340 | 8.220 | 8.300 | 8.300 | 1,164,538 |
| 2024-01-17 | 8.310 | 8.410 | 8.210 | 8.220 | 8.220 | 2,569,706 |
| 2024-01-16 | 8.530 | 8.530 | 8.300 | 8.350 | 8.350 | 3,089,763 |
| 2024-01-15 | 8.590 | 8.610 | 8.520 | 8.520 | 8.520 | 1,147,608 |
| 2024-01-12 | 8.560 | 8.650 | 8.520 | 8.520 | 8.520 | 1,466,102 |
| 2024-01-11 | 8.630 | 8.650 | 8.540 | 8.540 | 8.540 | 1,356,230 |
| 2024-01-10 | 8.720 | 8.720 | 8.550 | 8.550 | 8.550 | 2,409,197 |
| 2024-01-09 | 8.960 | 8.960 | 8.740 | 8.740 | 8.740 | 3,425,119 |
| 2024-01-08 | 9.060 | 9.060 | 8.930 | 8.930 | 8.930 | 1,838,825 |
| 2024-01-05 | 9.140 | 9.160 | 8.990 | 9.000 | 9.000 | 2,683,613 |
| 2024-01-04 | 8.910 | 9.200 | 8.910 | 9.040 | 9.040 | 7,417,493 |
| 2024-01-03 | 9.050 | 9.120 | 8.930 | 8.940 | 8.940 | 1,649,505 |
| 2024-01-02 | 8.940 | 9.150 | 8.940 | 8.950 | 8.950 | 2,561,494 |
| 2023-12-29 | 8.870 | 8.920 | 8.820 | 8.850 | 8.850 | 1,082,518 |
| 2023-12-28 | 8.980 | 8.980 | 8.820 | 8.850 | 8.850 | 1,564,044 |
| 2023-12-27 | 8.920 | 9.020 | 8.910 | 8.910 | 8.910 | 1,455,706 |
| 2023-12-26 | 8.880 | 8.970 | 8.870 | 8.910 | 8.910 | 1,353,496 |
| 2023-12-25 | 9.070 | 9.070 | 8.810 | 8.810 | 8.810 | 3,588,884 |
| 2023-12-22 | 9.190 | 9.240 | 9.030 | 9.030 | 9.030 | 3,464,538 |
| 2023-12-21 | 9.000 | 9.200 | 8.960 | 9.140 | 9.140 | 5,138,143 |
| 2023-12-20 | 9.030 | 9.100 | 9.000 | 9.050 | 9.050 | 2,035,946 |
| 2023-12-19 | 9.040 | 9.090 | 8.950 | 8.990 | 8.990 | 2,409,683 |
| 2023-12-18 | 8.990 | 9.330 | 8.980 | 9.020 | 9.020 | 5,525,056 |
| 2023-12-15 | 8.840 | 8.990 | 8.840 | 8.880 | 8.880 | 2,575,669 |
| 2023-12-14 | 9.000 | 9.050 | 8.790 | 8.790 | 8.790 | 3,682,706 |
| 2023-12-13 | 9.060 | 9.150 | 8.960 | 8.960 | 8.960 | 3,353,626 |
| 2023-12-12 | 9.050 | 9.140 | 8.950 | 8.970 | 8.970 | 3,454,258 |
| 2023-12-11 | 9.050 | 9.100 | 8.910 | 8.960 | 8.960 | 3,353,169 |
| 2023-12-08 | 8.950 | 9.160 | 8.940 | 9.010 | 9.010 | 3,661,346 |
| 2023-12-07 | 9.170 | 9.170 | 8.930 | 8.950 | 8.950 | 5,991,915 |
| 2023-12-06 | 9.170 | 9.280 | 8.900 | 9.160 | 9.160 | 8,939,244 |
| 2023-12-05 | 9.680 | 10.100 | 9.200 | 9.230 | 9.230 | 45,803,090 |
| 2023-12-04 | 8.760 | 9.550 | 8.760 | 9.550 | 9.550 | 29,738,529 |
| 2023-12-01 | 8.480 | 8.760 | 8.480 | 8.690 | 8.690 | 7,325,220 |
| 2023-11-30 | 8.490 | 8.550 | 8.430 | 8.450 | 8.450 | 1,839,408 |
| 2023-11-29 | 8.580 | 8.580 | 8.410 | 8.420 | 8.420 | 2,422,962 |
| 2023-11-28 | 8.320 | 8.700 | 8.320 | 8.520 | 8.520 | 7,847,675 |
| 2023-11-27 | 8.260 | 8.400 | 8.260 | 8.290 | 8.290 | 2,093,774 |
| 2023-11-24 | 8.270 | 8.270 | 8.200 | 8.210 | 8.210 | 546,765 |
| 2023-11-23 | 8.260 | 8.270 | 8.230 | 8.250 | 8.250 | 1,024,442 |
| 2023-11-22 | 8.210 | 8.270 | 8.210 | 8.260 | 8.260 | 1,356,054 |
| 2023-11-21 | 8.190 | 8.220 | 8.160 | 8.200 | 8.200 | 1,098,199 |
| 2023-11-20 | 8.180 | 8.220 | 8.130 | 8.140 | 8.140 | 880,669 |
| 2023-11-17 | 8.140 | 8.210 | 8.130 | 8.170 | 8.170 | 1,219,601 |
| 2023-11-16 | 8.090 | 8.150 | 8.070 | 8.130 | 8.130 | 1,301,368 |
| 2023-11-15 | 8.050 | 8.110 | 8.020 | 8.090 | 8.090 | 1,667,284 |
| 2023-11-14 | 8.050 | 8.130 | 8.020 | 8.020 | 8.020 | 2,007,795 |
| 2023-11-13 | 8.090 | 8.130 | 8.050 | 8.050 | 8.050 | 1,005,983 |
| 2023-11-10 | 8.090 | 8.100 | 8.060 | 8.080 | 8.080 | 678,539 |
| 2023-11-09 | 8.140 | 8.170 | 8.090 | 8.100 | 8.100 | 703,963 |
| 2023-11-08 | 8.180 | 8.180 | 8.130 | 8.140 | 8.140 | 620,503 |
| 2023-11-07 | 8.190 | 8.200 | 8.130 | 8.160 | 8.160 | 462,895 |
| 2023-11-06 | 8.190 | 8.220 | 8.160 | 8.170 | 8.170 | 855,592 |
| 2023-11-03 | 8.180 | 8.180 | 8.140 | 8.160 | 8.160 | 620,810 |
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.