First Steamship Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.070	8.180	8.040	8.060	8.060	1,901,020
2022-11-01	8.020	8.090	8.000	8.020	8.020	1,225,108
2022-10-31	8.060	8.100	7.980	8.010	8.010	787,765
2022-10-28	8.120	8.140	7.990	8.000	8.000	1,333,368
2022-10-27	8.050	8.120	8.040	8.120	8.120	1,432,419
2022-10-26	8.050	8.070	7.930	8.000	8.000	1,268,770
2022-10-25	8.180	8.180	7.980	7.980	7.980	1,403,582
2022-10-24	8.190	8.230	8.100	8.110	8.110	1,536,092
2022-10-21	8.070	8.090	7.990	8.000	8.000	1,096,055
2022-10-20	8.140	8.150	7.910	8.000	8.000	1,638,213
2022-10-19	8.190	8.250	8.120	8.140	8.140	1,555,305
2022-10-18	8.160	8.260	8.120	8.160	8.160	1,766,422
2022-10-17	8.070	8.120	7.900	8.090	8.090	2,682,463
2022-10-14	8.040	8.160	8.040	8.150	8.150	2,306,477
2022-10-13	8.210	8.280	7.910	7.920	7.920	3,595,117
2022-10-12	8.350	8.360	8.170	8.210	8.210	1,422,461
2022-10-11	8.680	8.680	8.310	8.330	8.330	1,546,988
2022-10-07	8.690	8.810	8.660	8.720	8.720	1,748,811
2022-10-06	8.650	8.730	8.560	8.700	8.700	1,208,910
2022-10-05	8.730	8.740	8.620	8.650	8.650	2,286,684
2022-10-04	8.550	8.650	8.410	8.630	8.630	2,560,773
2022-10-03	8.110	8.460	8.110	8.420	8.420	2,739,331
2022-09-30	8.120	8.240	7.900	8.240	8.240	3,508,566
2022-09-29	8.230	8.280	8.080	8.160	8.160	2,221,522
2022-09-28	8.620	8.620	8.080	8.080	8.080	4,867,388
2022-09-27	8.710	8.750	8.560	8.600	8.600	2,603,506
2022-09-26	9.100	9.110	8.690	8.690	8.690	5,615,209
2022-09-23	9.080	9.230	9.050	9.050	9.050	1,951,206
2022-09-22	9.110	9.160	9.030	9.080	9.080	1,831,935
2022-09-21	9.130	9.340	9.130	9.130	9.130	3,454,907
2022-09-20	9.170	9.200	9.080	9.090	9.090	1,564,342
2022-09-19	9.340	9.340	9.100	9.110	9.110	2,651,414
2022-09-16	9.440	9.440	9.330	9.340	9.340	1,398,397
2022-09-15	9.290	9.510	9.290	9.440	9.440	3,262,077
2022-09-14	9.100	9.280	9.070	9.230	9.230	1,567,406
2022-09-13	9.320	9.350	9.240	9.240	9.240	1,062,589
2022-09-12	9.120	9.360	9.120	9.240	9.240	2,346,803
2022-09-08	9.100	9.140	9.030	9.110	9.110	1,411,724
2022-09-07	9.170	9.170	9.020	9.050	9.050	1,994,761
2022-09-06	9.380	9.440	9.150	9.150	9.150	2,413,633
2022-09-05	9.310	9.430	9.250	9.300	9.300	2,081,587
2022-09-02	9.530	9.590	9.320	9.330	9.330	3,781,372
2022-09-01	9.550	9.640	9.520	9.530	9.530	1,371,172
2022-08-31	9.600	9.700	9.500	9.640	9.640	2,809,099
2022-08-30	9.690	9.770	9.680	9.700	9.700	1,655,715
2022-08-29	9.850	9.850	9.610	9.670	9.670	4,906,535
2022-08-26	9.770	10.200	9.690	10.100	10.100	12,032,723
2022-08-25	9.600	9.770	9.600	9.720	9.720	3,195,876
2022-08-24	9.370	9.680	9.370	9.500	9.500	3,982,008
2022-08-23	9.200	9.350	9.200	9.350	9.350	1,753,265
2022-08-22	9.510	9.510	9.320	9.400	9.400	2,128,166
2022-08-19	9.540	9.550	9.460	9.530	9.530	2,037,019
2022-08-18	9.400	9.500	9.380	9.490	9.490	1,661,636
2022-08-17	9.400	9.490	9.390	9.400	9.400	1,689,629
2022-08-16	9.490	9.490	9.350	9.370	9.370	1,598,356
2022-08-15	9.540	9.550	9.420	9.470	9.470	2,029,451
2022-08-12	9.450	9.570	9.450	9.540	9.540	1,845,239
2022-08-11	9.500	9.500	9.400	9.430	9.430	1,673,743
2022-08-10	9.330	9.420	9.260	9.390	9.390	1,621,076
2022-08-09	9.260	9.370	9.220	9.330	9.330	1,332,451

← NewerPage 17 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.