First Steamship Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.340 | 5.370 | 5.330 | 5.370 | 5.370 | 1,009,601 |
| 2026-04-27 | 5.400 | 5.400 | 5.310 | 5.330 | 5.330 | 1,907,494 |
| 2026-04-24 | 5.500 | 5.500 | 5.380 | 5.400 | 5.400 | 1,370,575 |
| 2026-04-23 | 5.520 | 5.530 | 5.410 | 5.460 | 5.460 | 1,738,827 |
| 2026-04-22 | 5.550 | 5.610 | 5.510 | 5.540 | 5.540 | 1,045,090 |
| 2026-04-21 | 5.500 | 5.620 | 5.480 | 5.550 | 5.550 | 1,443,704 |
| 2026-04-20 | 5.640 | 5.640 | 5.510 | 5.530 | 5.530 | 1,668,199 |
| 2026-04-17 | 5.700 | 5.720 | 5.600 | 5.640 | 5.640 | 1,187,275 |
| 2026-04-16 | 5.730 | 5.780 | 5.700 | 5.720 | 5.720 | 1,241,088 |
| 2026-04-15 | 5.660 | 5.830 | 5.660 | 5.710 | 5.710 | 1,821,107 |
| 2026-04-14 | 5.650 | 5.700 | 5.600 | 5.650 | 5.650 | 1,695,951 |
| 2026-04-13 | 5.700 | 5.700 | 5.580 | 5.650 | 5.650 | 1,106,096 |
| 2026-04-10 | 5.670 | 5.710 | 5.650 | 5.700 | 5.700 | 1,401,553 |
| 2026-04-09 | 5.750 | 5.750 | 5.660 | 5.670 | 5.670 | 1,641,580 |
| 2026-04-08 | 5.850 | 5.850 | 5.710 | 5.770 | 5.770 | 1,289,243 |
| 2026-04-07 | 5.900 | 5.900 | 5.770 | 5.790 | 5.790 | 1,245,007 |
| 2026-04-02 | 6.060 | 6.060 | 5.900 | 5.910 | 5.910 | 796,575 |
| 2026-04-01 | 6.030 | 6.030 | 5.950 | 5.980 | 5.980 | 725,818 |
| 2026-03-31 | 6.150 | 6.160 | 5.910 | 5.930 | 5.930 | 1,660,001 |
| 2026-03-30 | 5.990 | 6.200 | 5.990 | 6.160 | 6.160 | 2,390,337 |
| 2026-03-27 | 6.030 | 6.080 | 5.920 | 6.010 | 6.010 | 1,165,044 |
| 2026-03-26 | 5.970 | 6.120 | 5.960 | 6.040 | 6.040 | 1,146,482 |
| 2026-03-25 | 6.050 | 6.090 | 5.960 | 6.000 | 6.000 | 1,322,780 |
| 2026-03-24 | 6.080 | 6.110 | 5.890 | 6.030 | 6.030 | 2,214,649 |
| 2026-03-23 | 6.190 | 6.320 | 6.000 | 6.020 | 6.020 | 2,982,692 |
| 2026-03-20 | 6.130 | 6.260 | 6.120 | 6.140 | 6.140 | 2,371,656 |
| 2026-03-19 | 6.150 | 6.270 | 6.100 | 6.120 | 6.120 | 2,233,302 |
| 2026-03-18 | 6.450 | 6.450 | 6.230 | 6.240 | 6.240 | 3,066,814 |
| 2026-03-17 | 6.170 | 6.410 | 6.140 | 6.410 | 6.410 | 3,102,326 |
| 2026-03-16 | 6.220 | 6.310 | 6.100 | 6.130 | 6.130 | 2,788,383 |
| 2026-03-13 | 6.440 | 6.440 | 6.120 | 6.220 | 6.220 | 4,663,534 |
| 2026-03-12 | 6.500 | 6.600 | 6.400 | 6.420 | 6.420 | 4,154,465 |
| 2026-03-11 | 6.440 | 6.650 | 6.300 | 6.530 | 6.530 | 4,333,154 |
| 2026-03-10 | 6.880 | 6.880 | 6.450 | 6.450 | 6.450 | 5,760,840 |
| 2026-03-09 | 6.850 | 7.150 | 6.290 | 6.910 | 6.910 | 9,528,930 |
| 2026-03-06 | 7.220 | 7.240 | 6.660 | 6.790 | 6.790 | 11,614,155 |
| 2026-03-05 | 7.220 | 7.220 | 6.690 | 7.190 | 7.190 | 35,570,619 |
| 2026-03-04 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 10,331,462 |
| 2026-03-03 | 5.440 | 5.980 | 5.420 | 5.980 | 5.980 | 9,300,463 |
| 2026-03-02 | 5.510 | 5.600 | 5.400 | 5.440 | 5.440 | 2,222,551 |
| 2026-02-26 | 5.400 | 5.420 | 5.360 | 5.400 | 5.400 | 1,348,269 |
| 2026-02-25 | 5.410 | 5.430 | 5.380 | 5.410 | 5.410 | 1,349,605 |
| 2026-02-24 | 5.400 | 5.470 | 5.390 | 5.410 | 5.410 | 1,151,641 |
| 2026-02-23 | 5.370 | 5.420 | 5.360 | 5.400 | 5.400 | 1,782,580 |
| 2026-02-11 | 5.330 | 5.400 | 5.330 | 5.370 | 5.370 | 1,470,223 |
| 2026-02-10 | 5.420 | 5.450 | 5.360 | 5.420 | 5.420 | 870,913 |
| 2026-02-09 | 5.400 | 5.410 | 5.370 | 5.400 | 5.400 | 1,001,582 |
| 2026-02-06 | 5.450 | 5.560 | 5.350 | 5.380 | 5.380 | 1,603,661 |
| 2026-02-05 | 5.420 | 5.490 | 5.420 | 5.450 | 5.450 | 831,468 |
| 2026-02-04 | 5.370 | 5.470 | 5.370 | 5.460 | 5.460 | 1,038,573 |
| 2026-02-03 | 5.490 | 5.490 | 5.340 | 5.370 | 5.370 | 1,299,191 |
| 2026-02-02 | 5.530 | 5.530 | 5.390 | 5.390 | 5.390 | 2,147,995 |
| 2026-01-30 | 5.620 | 5.630 | 5.510 | 5.520 | 5.520 | 1,105,069 |
| 2026-01-29 | 5.730 | 5.730 | 5.590 | 5.600 | 5.600 | 2,015,551 |
| 2026-01-28 | 5.790 | 5.990 | 5.740 | 5.750 | 5.750 | 3,044,772 |
| 2026-01-27 | 5.670 | 5.750 | 5.660 | 5.720 | 5.720 | 1,957,660 |
| 2026-01-26 | 5.500 | 5.770 | 5.500 | 5.660 | 5.660 | 2,720,653 |
| 2026-01-23 | 5.550 | 5.590 | 5.500 | 5.510 | 5.510 | 1,414,524 |
| 2026-01-22 | 5.580 | 5.650 | 5.580 | 5.590 | 5.590 | 1,376,488 |
| 2026-01-21 | 5.590 | 5.650 | 5.550 | 5.560 | 5.560 | 1,254,394 |
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.