First Steamship Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	8.960	9.080	8.900	9.050	9.050	2,113,759
2023-05-09	9.030	9.070	8.910	8.910	8.910	2,789,629
2023-05-08	9.120	9.120	9.020	9.020	9.020	1,572,282
2023-05-05	9.080	9.150	9.070	9.080	9.080	1,183,170
2023-05-04	9.090	9.120	9.050	9.070	9.070	2,031,585
2023-05-03	9.080	9.120	9.070	9.090	9.090	1,110,186
2023-05-02	9.210	9.230	9.080	9.120	9.120	2,364,965
2023-04-28	9.170	9.280	9.170	9.190	9.190	1,567,992
2023-04-27	9.100	9.240	9.080	9.140	9.140	1,959,331
2023-04-26	9.030	9.160	9.020	9.090	9.090	1,898,141
2023-04-25	9.210	9.300	9.040	9.050	9.050	3,132,423
2023-04-24	9.130	9.280	9.030	9.210	9.210	2,028,659
2023-04-21	9.350	9.380	9.100	9.130	9.130	4,239,736
2023-04-20	9.410	9.540	9.310	9.320	9.320	3,935,211
2023-04-19	9.700	9.750	9.400	9.420	9.420	7,609,410
2023-04-18	9.500	9.940	9.340	9.690	9.690	13,100,217
2023-04-17	9.200	9.550	9.200	9.430	9.430	7,106,511
2023-04-14	9.140	9.170	9.100	9.160	9.160	2,167,660
2023-04-13	9.120	9.150	9.060	9.110	9.110	2,009,101
2023-04-12	9.120	9.150	9.050	9.110	9.110	1,763,919
2023-04-11	9.080	9.100	9.030	9.070	9.070	1,087,237
2023-04-10	9.170	9.220	9.060	9.060	9.060	2,044,525
2023-04-07	9.090	9.170	9.060	9.150	9.150	2,408,952
2023-04-06	9.150	9.200	9.060	9.060	9.060	2,491,697
2023-03-31	9.140	9.210	9.110	9.140	9.140	1,905,874
2023-03-30	9.060	9.170	9.010	9.120	9.120	1,894,728
2023-03-29	9.040	9.070	8.980	9.000	9.000	1,692,889
2023-03-28	9.100	9.130	9.000	9.010	9.010	2,578,848
2023-03-27	9.100	9.150	9.060	9.100	9.100	1,732,066
2023-03-24	9.190	9.190	9.080	9.090	9.090	2,076,977
2023-03-23	9.210	9.210	9.060	9.100	9.100	3,253,426
2023-03-22	9.300	9.390	9.250	9.260	9.260	1,750,522
2023-03-21	9.240	9.340	9.210	9.270	9.270	2,024,201
2023-03-20	9.250	9.260	9.150	9.190	9.190	2,443,845
2023-03-17	9.200	9.330	9.200	9.260	9.260	2,070,789
2023-03-16	9.300	9.410	9.100	9.100	9.100	3,783,102
2023-03-15	9.510	9.670	9.310	9.340	9.340	3,827,638
2023-03-14	9.500	9.570	9.310	9.430	9.430	4,919,552
2023-03-13	9.900	9.900	9.510	9.550	9.550	6,369,056
2023-03-10	10.050	10.250	9.900	9.900	9.900	8,932,446
2023-03-09	10.200	10.350	10.050	10.050	10.050	5,700,498
2023-03-08	10.250	10.300	10.100	10.150	10.150	5,685,682
2023-03-07	10.400	10.450	10.250	10.300	10.300	5,613,740
2023-03-06	10.450	10.450	10.150	10.350	10.350	9,651,727
2023-03-03	10.650	10.650	10.250	10.300	10.300	13,013,550
2023-03-02	10.450	10.650	10.300	10.600	10.600	25,649,841
2023-03-01	10.500	10.750	10.200	10.450	10.450	41,282,019
2023-02-24	9.370	10.000	9.220	10.000	10.000	32,592,677
2023-02-23	8.660	9.160	8.660	9.100	9.100	13,314,608
2023-02-22	8.620	8.660	8.570	8.600	8.600	2,186,585
2023-02-21	8.530	8.660	8.510	8.650	8.650	2,503,717
2023-02-20	8.400	8.560	8.370	8.520	8.520	2,296,515
2023-02-17	8.350	8.440	8.340	8.410	8.410	1,220,234
2023-02-16	8.400	8.410	8.320	8.370	8.370	1,512,365
2023-02-15	8.420	8.430	8.360	8.360	8.360	1,365,319
2023-02-14	8.400	8.430	8.380	8.410	8.410	1,010,950
2023-02-13	8.500	8.500	8.320	8.360	8.360	2,050,095
2023-02-10	8.580	8.580	8.460	8.490	8.490	1,780,978
2023-02-09	8.600	8.610	8.530	8.560	8.560	1,198,394
2023-02-08	8.610	8.650	8.570	8.580	8.580	1,800,050

← NewerPage 15 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.