First Steamship Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	10.100	10.250	10.050	10.100	10.100	2,379,576
2022-05-12	10.350	10.500	10.000	10.000	10.000	6,370,633
2022-05-11	10.750	10.800	10.400	10.400	10.400	5,300,892
2022-05-10	10.500	11.100	10.500	10.750	10.750	4,716,338
2022-05-09	11.100	11.250	10.700	10.800	10.800	3,971,675
2022-05-06	11.050	11.250	11.000	11.200	11.200	2,875,167
2022-05-05	11.500	11.600	11.250	11.300	11.300	5,185,840
2022-05-04	10.900	11.400	10.900	11.350	11.350	10,718,238
2022-05-03	10.950	10.950	10.750	10.850	10.850	3,094,004
2022-04-29	10.700	11.250	10.650	11.050	11.050	11,761,667
2022-04-28	10.550	10.700	10.450	10.600	10.600	2,482,250
2022-04-27	10.350	10.750	10.350	10.500	10.500	6,635,604
2022-04-26	11.150	11.250	10.800	10.850	10.850	3,882,824
2022-04-25	11.500	11.500	11.000	11.050	11.050	4,829,087
2022-04-22	11.500	11.650	11.350	11.600	11.600	4,243,735
2022-04-21	11.650	11.700	11.400	11.500	11.500	6,181,041
2022-04-20	11.450	12.100	11.350	11.550	11.550	21,464,370
2022-04-19	10.900	11.500	10.900	11.300	11.300	7,493,136
2022-04-18	11.150	11.150	10.700	10.800	10.800	4,670,806
2022-04-15	11.000	11.300	10.950	11.150	11.150	5,367,135
2022-04-14	11.200	11.250	11.000	11.050	11.050	2,545,340
2022-04-13	10.800	11.100	10.800	11.050	11.050	3,038,186
2022-04-12	10.850	10.900	10.650	10.750	10.750	5,307,018
2022-04-11	11.250	11.300	11.000	11.000	11.000	4,189,812
2022-04-08	11.200	11.300	11.150	11.250	11.250	2,778,261
2022-04-07	11.250	11.350	11.050	11.100	11.100	4,410,433
2022-04-06	11.550	11.550	11.300	11.350	11.350	4,237,329
2022-04-01	11.500	11.550	11.400	11.550	11.550	3,937,849
2022-03-31	11.750	11.750	11.500	11.550	11.550	2,030,465
2022-03-30	11.700	11.750	11.600	11.700	11.700	2,212,531
2022-03-29	11.750	11.850	11.550	11.600	11.600	3,524,120
2022-03-28	11.600	11.750	11.400	11.700	11.700	3,784,338
2022-03-25	11.900	11.900	11.650	11.700	11.700	5,439,925
2022-03-24	12.000	12.000	11.800	11.900	11.900	3,559,954
2022-03-23	12.150	12.200	12.000	12.000	12.000	2,782,523
2022-03-22	12.300	12.300	12.050	12.050	12.050	2,559,913
2022-03-21	12.250	12.300	12.050	12.200	12.200	2,800,917
2022-03-18	12.350	12.350	12.050	12.150	12.150	3,348,396
2022-03-17	12.250	12.450	12.150	12.350	12.350	5,409,475
2022-03-16	12.300	12.350	11.850	12.050	12.050	5,808,249
2022-03-15	12.600	12.700	12.050	12.050	12.050	5,798,556
2022-03-14	12.750	12.850	12.450	12.550	12.550	4,182,604
2022-03-11	12.600	12.800	12.500	12.650	12.650	4,589,283
2022-03-10	12.550	13.100	12.500	12.650	12.650	23,563,763
2022-03-09	11.900	12.350	11.900	12.350	12.350	6,833,276
2022-03-08	11.800	12.100	11.550	11.700	11.700	6,944,225
2022-03-07	12.300	12.400	11.900	12.000	12.000	6,913,549
2022-03-04	12.600	12.800	12.450	12.500	12.500	8,251,637
2022-03-03	12.650	12.650	12.400	12.600	12.600	4,975,251
2022-03-02	12.500	12.700	12.450	12.500	12.500	3,822,002
2022-03-01	12.750	12.750	12.450	12.500	12.500	4,242,360
2022-02-25	12.550	12.950	12.400	12.500	12.500	10,523,846
2022-02-24	12.450	12.800	12.200	12.250	12.250	9,037,351
2022-02-23	12.250	12.950	12.250	12.700	12.700	12,170,974
2022-02-22	12.500	12.750	12.100	12.200	12.200	5,797,546
2022-02-21	12.900	13.000	12.500	12.600	12.600	14,976,070
2022-02-18	12.200	12.950	12.150	12.850	12.850	15,301,319
2022-02-17	12.300	12.450	12.250	12.300	12.300	3,448,290
2022-02-16	12.450	12.450	12.150	12.200	12.200	3,118,448
2022-02-15	12.200	12.400	12.200	12.200	12.200	2,171,199

← NewerPage 19 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.