First Steamship Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	12.250	12.300	12.050	12.100	12.100	2,606,334
2022-02-11	12.400	12.500	12.300	12.300	12.300	2,778,256
2022-02-10	12.350	12.600	12.350	12.450	12.450	4,894,176
2022-02-09	12.500	12.650	12.350	12.350	12.350	5,733,930
2022-02-08	12.100	12.600	12.050	12.450	12.450	8,704,528
2022-02-07	11.400	12.150	11.400	12.050	12.050	6,424,845
2022-01-26	11.100	11.500	11.050	11.400	11.400	4,491,840
2022-01-25	11.350	11.450	11.100	11.100	11.100	4,084,725
2022-01-24	11.350	11.650	11.100	11.400	11.400	7,242,706
2022-01-21	11.750	11.750	11.450	11.450	11.450	4,401,320
2022-01-20	11.700	11.850	11.650	11.750	11.750	3,086,698
2022-01-19	11.900	11.950	11.700	11.700	11.700	3,656,479
2022-01-18	11.900	12.100	11.850	12.000	12.000	2,686,807
2022-01-17	11.850	11.950	11.700	11.950	11.950	2,962,186
2022-01-14	12.000	12.000	11.650	11.850	11.850	6,411,338
2022-01-13	12.000	12.200	11.900	11.950	11.950	4,042,828
2022-01-12	12.200	12.250	11.900	12.000	12.000	6,998,558
2022-01-11	12.450	12.500	12.100	12.200	12.200	6,533,834
2022-01-10	12.450	12.650	12.300	12.400	12.400	5,289,603
2022-01-07	12.800	12.800	12.400	12.500	12.500	6,887,759
2022-01-06	12.850	12.950	12.650	12.700	12.700	5,810,455
2022-01-05	12.950	13.050	12.800	12.850	12.850	4,741,821
2022-01-04	12.950	13.050	12.850	12.950	12.950	4,420,742
2022-01-03	13.150	13.150	12.900	12.950	12.950	4,621,603
2021-12-30	13.200	13.300	13.050	13.100	13.100	4,256,822
2021-12-29	13.050	13.200	13.050	13.200	13.200	4,107,952
2021-12-28	13.100	13.300	13.000	13.000	13.000	5,849,301
2021-12-27	13.050	13.100	12.900	13.100	13.100	3,435,605
2021-12-24	13.050	13.150	12.950	12.950	12.950	3,986,778
2021-12-23	13.200	13.200	13.000	13.050	13.050	2,542,376
2021-12-22	13.150	13.300	13.050	13.100	13.100	3,284,903
2021-12-21	12.950	13.150	12.800	13.100	13.100	5,904,867
2021-12-20	13.000	13.100	12.800	12.900	12.900	4,500,854
2021-12-17	13.100	13.450	12.900	12.900	12.900	8,072,086
2021-12-16	13.250	13.300	13.050	13.050	13.050	3,459,455
2021-12-15	13.050	13.300	12.900	13.150	13.150	4,870,617
2021-12-14	13.350	13.500	12.900	12.950	12.950	8,255,346
2021-12-13	13.450	13.500	13.150	13.350	13.350	5,370,209
2021-12-10	13.450	13.500	13.200	13.300	13.300	4,985,574
2021-12-09	13.600	13.750	13.300	13.400	13.400	6,040,184
2021-12-08	13.750	14.300	13.500	13.500	13.500	20,518,973
2021-12-07	13.550	13.750	13.250	13.650	13.650	9,631,847
2021-12-06	13.250	13.800	13.200	13.500	13.500	11,886,957
2021-12-03	13.500	13.800	13.100	13.250	13.250	12,257,187
2021-12-02	13.300	13.650	13.150	13.400	13.400	17,995,255
2021-12-01	13.250	13.300	12.950	13.250	13.250	6,010,776
2021-11-30	12.850	13.400	12.650	13.200	13.200	14,645,835
2021-11-29	12.550	12.950	12.550	12.600	12.600	9,355,533
2021-11-26	13.400	13.400	12.700	12.700	12.700	11,323,036
2021-11-25	13.400	13.500	13.200	13.350	13.350	8,017,818
2021-11-24	13.050	13.300	12.950	13.250	13.250	8,382,539
2021-11-23	13.000	13.200	12.900	12.900	12.900	4,496,086
2021-11-22	12.800	13.150	12.800	13.000	13.000	8,065,444
2021-11-19	13.050	13.050	12.700	12.750	12.750	7,911,903
2021-11-18	12.950	13.150	12.850	13.000	13.000	6,317,897
2021-11-17	13.150	13.200	12.800	12.950	12.950	9,207,365
2021-11-16	12.850	13.400	12.850	13.150	13.150	13,827,792
2021-11-15	13.150	13.200	12.800	12.800	12.800	6,958,402
2021-11-12	13.050	13.200	12.900	13.050	13.050	6,982,236
2021-11-11	13.250	13.500	12.900	13.000	13.000	10,474,773

← NewerPage 20 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.