First Steamship Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 13.250 | 13.500 | 12.900 | 13.000 | 13.000 | 10,474,773 |
| 2021-11-10 | 13.350 | 13.600 | 13.150 | 13.200 | 13.200 | 7,128,854 |
| 2021-11-09 | 13.450 | 13.550 | 13.100 | 13.350 | 13.350 | 11,848,915 |
| 2021-11-08 | 13.100 | 13.500 | 13.050 | 13.400 | 13.400 | 13,342,024 |
| 2021-11-05 | 13.100 | 13.100 | 12.800 | 12.950 | 12.950 | 6,199,898 |
| 2021-11-04 | 13.250 | 13.450 | 12.900 | 13.000 | 13.000 | 10,098,028 |
| 2021-11-03 | 13.200 | 13.800 | 13.050 | 13.150 | 13.150 | 21,914,220 |
| 2021-11-02 | 12.950 | 13.250 | 12.850 | 13.100 | 13.100 | 9,963,198 |
| 2021-11-01 | 12.950 | 13.150 | 12.850 | 12.850 | 12.850 | 7,226,513 |
| 2021-10-29 | 12.800 | 12.950 | 12.500 | 12.800 | 12.800 | 11,332,219 |
| 2021-10-28 | 12.650 | 12.950 | 12.650 | 12.700 | 12.700 | 5,049,658 |
| 2021-10-27 | 12.800 | 12.800 | 12.600 | 12.650 | 12.650 | 4,157,581 |
| 2021-10-26 | 13.000 | 13.000 | 12.650 | 12.750 | 12.750 | 9,503,687 |
| 2021-10-25 | 12.500 | 13.000 | 12.300 | 12.850 | 12.850 | 9,580,733 |
| 2021-10-22 | 13.100 | 13.100 | 12.550 | 12.550 | 12.550 | 9,452,731 |
← NewerPage 21 of 21 · 1,215 trading days
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.