First Steamship Co Ltd historical data

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

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

← NewerPage 3 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.