First Steamship Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.860 | 6.950 | 6.510 | 6.530 | 6.530 | 3,019,104 |
| 2026-07-22 | 6.850 | 7.020 | 6.750 | 6.750 | 6.750 | 3,038,571 |
| 2026-07-21 | 6.660 | 7.200 | 6.580 | 6.850 | 6.850 | 3,106,100 |
| 2026-07-20 | 6.750 | 6.920 | 6.560 | 6.570 | 6.570 | 3,852,353 |
| 2026-07-17 | 6.950 | 6.950 | 6.670 | 6.700 | 6.700 | 5,697,483 |
| 2026-07-16 | 7.140 | 7.150 | 6.950 | 6.960 | 6.960 | 4,769,709 |
| 2026-07-15 | 7.200 | 7.200 | 6.920 | 7.140 | 7.140 | 7,051,299 |
| 2026-07-14 | 7.370 | 7.450 | 6.910 | 7.200 | 7.200 | 12,486,717 |
| 2026-07-13 | 8.020 | 8.180 | 7.240 | 7.310 | 7.310 | 21,331,860 |
| 2026-07-10 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2026-07-09 | 7.800 | 8.280 | 7.800 | 7.980 | 7.980 | 37,638,910 |
| 2026-07-08 | 7.000 | 7.550 | 6.950 | 7.550 | 7.550 | 26,779,537 |
| 2026-07-07 | 6.950 | 7.200 | 6.700 | 6.870 | 6.870 | 28,164,420 |
| 2026-07-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 5,785,435 |
| 2026-07-03 | 5.460 | 6.000 | 5.460 | 6.000 | 6.000 | 5,220,937 |
| 2026-07-02 | 5.510 | 5.510 | 5.420 | 5.460 | 5.460 | 1,254,042 |
| 2026-07-01 | 5.450 | 5.490 | 5.370 | 5.430 | 5.430 | 1,074,435 |
| 2026-06-30 | 5.450 | 5.450 | 5.360 | 5.450 | 5.450 | 1,572,589 |
| 2026-06-29 | 5.350 | 5.450 | 5.350 | 5.390 | 5.390 | 1,116,606 |
| 2026-06-26 | 5.380 | 5.560 | 5.350 | 5.350 | 5.350 | 2,108,853 |
| 2026-06-25 | 5.540 | 5.600 | 5.490 | 5.490 | 5.490 | 1,715,173 |
| 2026-06-24 | 5.550 | 5.610 | 5.460 | 5.540 | 5.540 | 1,248,101 |
| 2026-06-23 | 5.680 | 5.680 | 5.500 | 5.570 | 5.570 | 2,274,300 |
| 2026-06-22 | 6.000 | 6.000 | 5.600 | 5.680 | 5.680 | 2,757,854 |
| 2026-06-18 | 5.970 | 5.980 | 5.800 | 5.810 | 5.810 | 1,736,871 |
| 2026-06-17 | 5.810 | 6.050 | 5.550 | 5.900 | 5.900 | 2,758,150 |
| 2026-06-16 | 5.850 | 5.850 | 5.700 | 5.720 | 5.720 | 1,460,500 |
| 2026-06-15 | 5.840 | 5.980 | 5.810 | 5.850 | 5.850 | 1,366,405 |
| 2026-06-12 | 5.680 | 5.840 | 5.680 | 5.750 | 5.750 | 1,788,004 |
| 2026-06-11 | 5.890 | 5.890 | 5.550 | 5.710 | 5.710 | 1,524,913 |
| 2026-06-10 | 5.880 | 5.990 | 5.820 | 5.830 | 5.830 | 1,895,072 |
| 2026-06-09 | 5.890 | 6.090 | 5.860 | 5.880 | 5.880 | 2,027,310 |
| 2026-06-08 | 5.710 | 6.000 | 5.710 | 5.890 | 5.890 | 3,453,929 |
| 2026-06-05 | 6.080 | 6.380 | 6.020 | 6.170 | 6.170 | 5,421,062 |
| 2026-06-04 | 6.150 | 6.200 | 6.000 | 6.080 | 6.080 | 6,897,606 |
| 2026-06-03 | 6.890 | 6.890 | 6.360 | 6.400 | 6.400 | 17,368,154 |
| 2026-06-02 | 6.330 | 6.330 | 6.270 | 6.330 | 6.330 | 6,259,857 |
| 2026-06-01 | 5.240 | 5.760 | 5.150 | 5.760 | 5.760 | 5,855,624 |
| 2026-05-29 | 5.100 | 5.250 | 5.050 | 5.240 | 5.240 | 4,582,799 |
| 2026-05-28 | 5.000 | 5.060 | 4.960 | 5.060 | 5.060 | 2,100,083 |
| 2026-05-27 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 2,239,729 |
| 2026-05-26 | 5.110 | 5.110 | 5.000 | 5.050 | 5.050 | 2,085,626 |
| 2026-05-25 | 5.160 | 5.180 | 4.990 | 5.080 | 5.080 | 3,188,241 |
| 2026-05-22 | 5.010 | 5.050 | 4.950 | 5.030 | 5.030 | 2,210,608 |
| 2026-05-21 | 5.000 | 5.030 | 4.920 | 5.010 | 5.010 | 2,311,196 |
| 2026-05-20 | 5.020 | 5.150 | 4.890 | 4.950 | 4.950 | 2,023,501 |
| 2026-05-19 | 4.880 | 5.100 | 4.840 | 5.000 | 5.000 | 3,634,535 |
| 2026-05-18 | 4.760 | 4.810 | 4.700 | 4.800 | 4.800 | 1,100,536 |
| 2026-05-15 | 4.940 | 4.940 | 4.750 | 4.750 | 4.750 | 2,072,123 |
| 2026-05-14 | 4.820 | 4.900 | 4.750 | 4.760 | 4.760 | 1,838,300 |
| 2026-05-13 | 4.980 | 4.980 | 4.820 | 4.820 | 4.820 | 2,023,984 |
| 2026-05-12 | 5.100 | 5.100 | 4.920 | 4.930 | 4.930 | 2,396,474 |
| 2026-05-11 | 4.910 | 4.990 | 4.900 | 4.970 | 4.970 | 1,624,702 |
| 2026-05-08 | 4.930 | 4.950 | 4.860 | 4.910 | 4.910 | 1,793,859 |
| 2026-05-07 | 4.870 | 4.940 | 4.790 | 4.920 | 4.920 | 3,142,282 |
| 2026-05-06 | 4.980 | 5.000 | 4.870 | 4.890 | 4.890 | 3,117,176 |
| 2026-05-05 | 4.940 | 5.040 | 4.910 | 4.960 | 4.960 | 2,661,650 |
| 2026-05-04 | 4.960 | 5.000 | 4.850 | 4.940 | 4.940 | 3,107,092 |
| 2026-04-30 | 5.100 | 5.100 | 4.900 | 5.010 | 5.010 | 4,674,399 |
| 2026-04-29 | 5.300 | 5.310 | 5.170 | 5.180 | 5.180 | 4,302,008 |
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.