First Steamship Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8.600 | 8.640 | 8.570 | 8.590 | 8.590 | 1,216,550 |
| 2023-02-06 | 8.680 | 8.680 | 8.590 | 8.600 | 8.600 | 1,311,000 |
| 2023-02-03 | 8.740 | 8.800 | 8.680 | 8.680 | 8.680 | 1,908,110 |
| 2023-02-02 | 8.650 | 8.760 | 8.630 | 8.710 | 8.710 | 1,891,956 |
| 2023-02-01 | 8.680 | 8.720 | 8.610 | 8.640 | 8.640 | 1,381,406 |
| 2023-01-31 | 8.460 | 8.650 | 8.460 | 8.650 | 8.650 | 1,675,970 |
| 2023-01-30 | 8.510 | 8.540 | 8.440 | 8.460 | 8.460 | 1,734,809 |
| 2023-01-17 | 8.520 | 8.580 | 8.470 | 8.480 | 8.480 | 1,200,569 |
| 2023-01-16 | 8.550 | 8.650 | 8.500 | 8.510 | 8.510 | 1,379,982 |
| 2023-01-13 | 8.600 | 8.620 | 8.530 | 8.530 | 8.530 | 876,511 |
| 2023-01-12 | 8.650 | 8.650 | 8.550 | 8.560 | 8.560 | 1,060,967 |
| 2023-01-11 | 8.530 | 8.780 | 8.530 | 8.610 | 8.610 | 1,533,177 |
| 2023-01-10 | 8.700 | 8.760 | 8.620 | 8.630 | 8.630 | 1,290,563 |
| 2023-01-09 | 8.640 | 8.710 | 8.640 | 8.660 | 8.660 | 1,097,345 |
| 2023-01-06 | 8.590 | 8.640 | 8.570 | 8.610 | 8.610 | 859,852 |
| 2023-01-05 | 8.610 | 8.680 | 8.610 | 8.620 | 8.620 | 1,019,354 |
| 2023-01-04 | 8.620 | 8.700 | 8.550 | 8.560 | 8.560 | 1,450,095 |
| 2023-01-03 | 8.770 | 8.790 | 8.500 | 8.650 | 8.650 | 1,776,205 |
| 2022-12-30 | 8.760 | 8.850 | 8.740 | 8.740 | 8.740 | 1,119,728 |
| 2022-12-29 | 8.780 | 8.820 | 8.640 | 8.700 | 8.700 | 1,915,733 |
| 2022-12-28 | 8.900 | 8.920 | 8.800 | 8.800 | 8.800 | 1,506,226 |
| 2022-12-27 | 8.920 | 9.010 | 8.880 | 8.910 | 8.910 | 2,173,138 |
| 2022-12-26 | 8.960 | 8.990 | 8.820 | 8.820 | 8.820 | 1,661,190 |
| 2022-12-23 | 9.000 | 9.020 | 8.880 | 8.940 | 8.940 | 2,072,917 |
| 2022-12-22 | 9.090 | 9.320 | 9.020 | 9.080 | 9.080 | 6,828,460 |
| 2022-12-21 | 8.860 | 9.030 | 8.850 | 8.910 | 8.910 | 2,415,915 |
| 2022-12-20 | 8.820 | 9.120 | 8.800 | 8.800 | 8.800 | 3,498,925 |
| 2022-12-19 | 9.020 | 9.030 | 8.800 | 8.800 | 8.800 | 2,906,509 |
| 2022-12-16 | 8.880 | 9.400 | 8.810 | 9.060 | 9.060 | 5,442,554 |
| 2022-12-15 | 8.930 | 9.020 | 8.930 | 8.980 | 8.980 | 1,825,550 |
| 2022-12-14 | 9.020 | 9.030 | 8.920 | 8.940 | 8.940 | 1,186,914 |
| 2022-12-13 | 8.970 | 9.030 | 8.890 | 9.000 | 9.000 | 1,630,291 |
| 2022-12-12 | 8.970 | 8.970 | 8.840 | 8.890 | 8.890 | 1,071,856 |
| 2022-12-09 | 8.860 | 9.030 | 8.790 | 9.000 | 9.000 | 2,155,597 |
| 2022-12-08 | 8.880 | 8.880 | 8.670 | 8.760 | 8.760 | 1,820,032 |
| 2022-12-07 | 8.930 | 9.070 | 8.810 | 8.880 | 8.880 | 2,483,518 |
| 2022-12-06 | 8.820 | 9.050 | 8.810 | 8.910 | 8.910 | 3,505,079 |
| 2022-12-05 | 8.710 | 8.920 | 8.690 | 8.820 | 8.820 | 1,886,348 |
| 2022-12-02 | 8.930 | 8.950 | 8.730 | 8.790 | 8.790 | 2,263,011 |
| 2022-12-01 | 8.790 | 9.200 | 8.750 | 9.000 | 9.000 | 5,626,427 |
| 2022-11-30 | 8.660 | 8.700 | 8.570 | 8.660 | 8.660 | 2,653,960 |
| 2022-11-29 | 8.380 | 8.550 | 8.340 | 8.530 | 8.530 | 2,121,451 |
| 2022-11-28 | 8.360 | 8.440 | 8.280 | 8.380 | 8.380 | 1,123,986 |
| 2022-11-25 | 8.400 | 8.490 | 8.360 | 8.370 | 8.370 | 1,980,663 |
| 2022-11-24 | 8.300 | 8.370 | 8.270 | 8.370 | 8.370 | 1,730,340 |
| 2022-11-23 | 8.190 | 8.340 | 8.190 | 8.270 | 8.270 | 1,614,534 |
| 2022-11-22 | 8.140 | 8.200 | 8.120 | 8.160 | 8.160 | 879,506 |
| 2022-11-21 | 8.280 | 8.280 | 8.120 | 8.130 | 8.130 | 1,620,789 |
| 2022-11-18 | 8.350 | 8.370 | 8.260 | 8.260 | 8.260 | 1,090,868 |
| 2022-11-17 | 8.240 | 8.360 | 8.230 | 8.350 | 8.350 | 1,354,254 |
| 2022-11-16 | 8.350 | 8.430 | 8.210 | 8.210 | 8.210 | 2,032,610 |
| 2022-11-15 | 8.470 | 8.470 | 8.330 | 8.400 | 8.400 | 1,574,460 |
| 2022-11-14 | 8.350 | 8.460 | 8.310 | 8.440 | 8.440 | 2,015,609 |
| 2022-11-11 | 8.450 | 8.530 | 8.340 | 8.350 | 8.350 | 1,876,529 |
| 2022-11-10 | 8.330 | 8.420 | 8.300 | 8.360 | 8.360 | 1,254,376 |
| 2022-11-09 | 8.490 | 8.490 | 8.340 | 8.360 | 8.360 | 1,522,338 |
| 2022-11-08 | 8.340 | 8.470 | 8.280 | 8.380 | 8.380 | 3,461,149 |
| 2022-11-07 | 8.170 | 8.300 | 8.160 | 8.250 | 8.250 | 2,723,151 |
| 2022-11-04 | 8.020 | 8.140 | 8.020 | 8.100 | 8.100 | 1,476,527 |
| 2022-11-03 | 8.010 | 8.050 | 7.980 | 8.050 | 8.050 | 899,307 |
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.