First Steamship Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	8.690	8.750	8.650	8.740	8.740	1,642,406
2023-08-04	8.610	8.700	8.610	8.650	8.650	1,071,053
2023-08-02	8.710	8.750	8.590	8.600	8.600	1,703,156
2023-08-01	8.650	8.730	8.650	8.690	8.690	812,476
2023-07-31	8.810	8.820	8.630	8.650	8.650	1,576,437
2023-07-28	8.660	8.770	8.660	8.720	8.720	2,281,041
2023-07-27	8.570	8.680	8.570	8.650	8.650	1,994,052
2023-07-26	8.520	8.640	8.520	8.530	8.530	1,294,418
2023-07-25	8.510	8.530	8.460	8.490	8.490	1,981,397
2023-07-24	8.630	8.630	8.500	8.500	8.500	2,109,601
2023-07-21	8.710	8.760	8.600	8.630	8.630	1,717,248
2023-07-20	8.550	8.780	8.550	8.730	8.730	2,063,203
2023-07-19	8.590	8.640	8.510	8.530	8.530	1,997,888
2023-07-18	8.700	8.700	8.550	8.600	8.600	2,147,881
2023-07-17	8.680	8.710	8.620	8.660	8.660	1,533,012
2023-07-14	8.580	8.700	8.550	8.640	8.640	1,409,641
2023-07-13	8.650	8.650	8.530	8.550	8.550	2,691,876
2023-07-12	8.730	8.730	8.600	8.630	8.630	2,780,030
2023-07-11	8.760	8.780	8.710	8.730	8.730	1,310,253
2023-07-10	8.830	8.840	8.700	8.740	8.740	1,543,491
2023-07-07	8.870	8.900	8.730	8.800	8.800	2,861,570
2023-07-06	8.980	8.980	8.890	8.900	8.900	2,551,761
2023-07-05	9.030	9.060	8.940	8.960	8.960	2,084,337
2023-07-04	9.130	9.180	9.040	9.040	9.040	2,354,869
2023-07-03	8.990	9.120	8.980	9.040	9.040	3,914,749
2023-06-30	8.960	9.040	8.940	8.980	8.980	1,834,351
2023-06-29	8.940	8.950	8.880	8.920	8.920	1,441,795
2023-06-28	8.930	8.940	8.900	8.930	8.930	1,538,022
2023-06-27	8.990	8.990	8.900	8.900	8.900	2,828,309
2023-06-26	9.060	9.110	8.980	8.990	8.990	3,331,717
2023-06-21	9.100	9.110	9.030	9.090	9.090	2,005,589
2023-06-20	9.170	9.210	9.090	9.090	9.090	1,774,788
2023-06-19	9.130	9.170	9.080	9.160	9.160	2,022,507
2023-06-16	9.120	9.180	9.090	9.110	9.110	1,863,005
2023-06-15	9.150	9.220	9.080	9.090	9.090	2,570,235
2023-06-14	9.020	9.200	9.020	9.150	9.150	3,668,014
2023-06-13	9.060	9.120	9.030	9.040	9.040	1,915,440
2023-06-12	9.180	9.180	9.040	9.060	9.060	2,607,210
2023-06-09	9.230	9.370	9.160	9.160	9.160	3,754,800
2023-06-08	9.130	9.260	9.080	9.180	9.180	4,441,108
2023-06-07	9.200	9.210	9.100	9.110	9.110	1,753,239
2023-06-06	9.080	9.240	9.080	9.130	9.130	3,425,211
2023-06-05	9.000	9.110	8.980	9.060	9.060	2,463,696
2023-06-02	9.000	9.010	8.960	8.960	8.960	1,550,970
2023-06-01	9.000	9.050	8.940	8.950	8.950	1,753,061
2023-05-31	9.000	9.020	8.960	8.990	8.990	1,474,890
2023-05-30	9.040	9.050	8.960	9.000	9.000	1,364,493
2023-05-29	9.030	9.070	9.000	9.020	9.020	1,434,651
2023-05-26	9.180	9.180	8.960	8.980	8.980	3,391,447
2023-05-25	9.190	9.200	9.130	9.150	9.150	2,343,488
2023-05-24	9.130	9.200	9.130	9.190	9.190	1,894,752
2023-05-23	9.150	9.160	9.110	9.130	9.130	1,452,948
2023-05-22	9.050	9.140	9.050	9.120	9.120	2,113,758
2023-05-19	9.040	9.130	9.020	9.040	9.040	2,658,478
2023-05-18	9.050	9.080	8.980	9.000	9.000	1,850,906
2023-05-17	9.000	9.060	8.980	9.030	9.030	2,442,359
2023-05-16	8.880	9.040	8.880	8.990	8.990	2,755,804
2023-05-15	8.860	8.880	8.810	8.840	8.840	1,193,126
2023-05-12	8.850	8.880	8.740	8.880	8.880	1,681,463
2023-05-11	9.050	9.050	8.840	8.840	8.840	3,528,492

← NewerPage 14 of 21 · 1,220 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.