First Steamship Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	9.250	9.300	9.090	9.250	9.250	2,128,700
2022-08-05	9.180	9.350	9.180	9.250	9.250	1,914,971
2022-08-04	9.220	9.240	9.000	9.060	9.060	3,240,352
2022-08-03	9.410	9.490	9.190	9.200	9.200	3,504,386
2022-08-02	9.700	9.700	9.450	9.470	9.470	2,900,744
2022-08-01	9.690	9.780	9.660	9.730	9.730	2,315,336
2022-07-29	9.450	9.720	9.450	9.690	9.690	6,195,542
2022-07-28	9.620	9.620	9.410	9.410	9.410	1,946,997
2022-07-27	9.470	9.570	9.440	9.520	9.520	1,299,609
2022-07-26	9.480	9.520	9.410	9.440	9.440	1,893,940
2022-07-25	9.570	9.570	9.450	9.470	9.470	2,010,849
2022-07-22	9.730	9.760	9.570	9.570	9.570	3,745,116
2022-07-21	9.810	10.150	9.740	9.740	9.740	8,076,557
2022-07-20	9.990	9.990	9.720	9.730	9.730	2,813,786
2022-07-19	9.850	9.980	9.780	9.840	9.840	4,296,911
2022-07-18	9.440	9.950	9.390	9.850	9.850	7,359,901
2022-07-15	9.420	9.490	9.280	9.390	9.390	1,657,040
2022-07-14	9.200	9.500	9.170	9.460	9.460	2,585,600
2022-07-13	9.100	9.350	9.100	9.290	9.290	2,811,773
2022-07-12	9.400	9.400	9.000	9.060	9.060	4,807,418
2022-07-11	9.690	9.690	9.430	9.500	9.500	1,305,463
2022-07-08	9.450	9.650	9.410	9.470	9.470	3,209,943
2022-07-07	9.250	9.380	9.180	9.340	9.340	2,816,794
2022-07-06	9.240	9.400	9.240	9.250	9.250	3,692,092
2022-07-05	8.990	9.400	8.990	9.370	9.370	5,064,290
2022-07-04	9.080	9.300	8.870	8.920	8.920	5,336,616
2022-07-01	9.560	9.580	9.050	9.050	9.050	8,375,180
2022-06-30	9.730	9.770	9.510	9.520	9.520	2,949,761
2022-06-29	9.940	9.940	9.700	9.730	9.730	2,941,640
2022-06-28	10.050	10.050	9.860	9.940	9.940	3,720,257
2022-06-27	9.540	10.250	9.540	10.100	10.100	12,106,493
2022-06-24	9.350	9.630	9.340	9.420	9.420	3,991,538
2022-06-23	9.410	9.530	9.180	9.260	9.260	4,993,659
2022-06-22	9.640	9.640	9.390	9.410	9.410	4,279,813
2022-06-21	9.210	9.620	9.210	9.600	9.600	4,467,610
2022-06-20	9.790	9.790	9.150	9.150	9.150	8,394,270
2022-06-17	9.600	9.740	9.550	9.640	9.640	5,137,527
2022-06-16	10.150	10.150	9.820	9.820	9.820	7,296,313
2022-06-15	10.100	10.200	9.980	10.050	10.050	3,162,673
2022-06-14	10.050	10.150	9.910	10.150	10.150	4,198,817
2022-06-13	10.200	10.200	10.100	10.100	10.100	3,377,812
2022-06-10	10.500	10.550	10.400	10.450	10.450	1,757,446
2022-06-09	10.700	10.700	10.600	10.600	10.600	2,058,848
2022-06-08	10.850	10.950	10.750	10.750	10.750	1,693,010
2022-06-07	10.750	10.850	10.700	10.750	10.750	1,998,901
2022-06-06	10.950	10.950	10.750	10.750	10.750	2,962,576
2022-06-02	11.000	11.050	10.850	10.850	10.850	2,041,344
2022-06-01	10.850	11.150	10.850	10.950	10.950	3,957,935
2022-05-31	10.950	10.950	10.850	10.850	10.850	1,565,177
2022-05-30	10.950	10.950	10.800	10.900	10.900	3,046,551
2022-05-27	10.750	10.800	10.700	10.800	10.800	2,461,468
2022-05-26	10.800	10.900	10.650	10.650	10.650	4,159,471
2022-05-25	10.700	10.850	10.600	10.650	10.650	3,070,884
2022-05-24	10.900	10.900	10.600	10.600	10.600	3,944,896
2022-05-23	10.500	11.000	10.500	10.750	10.750	8,603,728
2022-05-20	10.250	10.600	10.250	10.350	10.350	3,721,811
2022-05-19	10.100	10.250	10.050	10.150	10.150	3,012,169
2022-05-18	10.350	10.500	10.350	10.450	10.450	2,257,516
2022-05-17	10.250	10.350	10.150	10.300	10.300	2,171,943
2022-05-16	10.200	10.250	10.050	10.200	10.200	2,894,121

← NewerPage 18 of 21 · 1,215 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.