First Steamship Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.680 | 5.680 | 5.590 | 5.590 | 5.590 | 1,389,128 |
| 2026-01-19 | 5.510 | 5.660 | 5.500 | 5.610 | 5.610 | 2,073,466 |
| 2026-01-16 | 5.650 | 5.650 | 5.520 | 5.550 | 5.550 | 1,177,890 |
| 2026-01-15 | 5.640 | 5.730 | 5.540 | 5.650 | 5.650 | 1,133,735 |
| 2026-01-14 | 5.420 | 5.650 | 5.420 | 5.650 | 5.650 | 3,228,510 |
| 2026-01-13 | 5.490 | 5.520 | 5.430 | 5.440 | 5.440 | 1,101,241 |
| 2026-01-12 | 5.520 | 5.560 | 5.480 | 5.500 | 5.500 | 1,032,867 |
| 2026-01-09 | 5.550 | 5.550 | 5.450 | 5.520 | 5.520 | 851,145 |
| 2026-01-08 | 5.570 | 5.680 | 5.510 | 5.530 | 5.530 | 1,599,735 |
| 2026-01-07 | 5.350 | 5.540 | 5.350 | 5.530 | 5.530 | 1,796,803 |
| 2026-01-06 | 5.340 | 5.400 | 5.330 | 5.350 | 5.350 | 1,082,125 |
| 2026-01-05 | 5.380 | 5.380 | 5.330 | 5.340 | 5.340 | 1,521,723 |
| 2026-01-02 | 5.430 | 5.450 | 5.380 | 5.380 | 5.380 | 932,626 |
| 2025-12-31 | 5.420 | 5.470 | 5.400 | 5.430 | 5.430 | 1,035,033 |
| 2025-12-30 | 5.480 | 5.480 | 5.430 | 5.470 | 5.470 | 820,701 |
| 2025-12-29 | 5.470 | 5.550 | 5.450 | 5.490 | 5.490 | 804,191 |
| 2025-12-26 | 5.430 | 5.500 | 5.430 | 5.470 | 5.470 | 1,488,001 |
| 2025-12-24 | 5.540 | 5.600 | 5.510 | 5.520 | 5.520 | 636,504 |
| 2025-12-23 | 5.550 | 5.580 | 5.510 | 5.540 | 5.540 | 465,949 |
| 2025-12-22 | 5.550 | 5.560 | 5.490 | 5.540 | 5.540 | 779,541 |
| 2025-12-19 | 5.510 | 5.560 | 5.490 | 5.530 | 5.530 | 886,354 |
| 2025-12-18 | 5.640 | 5.640 | 5.490 | 5.490 | 5.490 | 1,361,011 |
| 2025-12-17 | 5.600 | 5.660 | 5.590 | 5.600 | 5.600 | 745,225 |
| 2025-12-16 | 5.670 | 5.670 | 5.570 | 5.610 | 5.610 | 876,540 |
| 2025-12-15 | 5.670 | 5.700 | 5.600 | 5.670 | 5.670 | 1,034,303 |
| 2025-12-12 | 5.620 | 5.640 | 5.600 | 5.630 | 5.630 | 722,442 |
| 2025-12-11 | 5.600 | 5.670 | 5.590 | 5.610 | 5.610 | 832,561 |
| 2025-12-10 | 5.700 | 5.720 | 5.600 | 5.620 | 5.620 | 1,071,374 |
| 2025-12-09 | 5.750 | 5.750 | 5.690 | 5.690 | 5.690 | 885,343 |
| 2025-12-08 | 5.810 | 5.810 | 5.720 | 5.750 | 5.750 | 1,337,917 |
| 2025-12-05 | 6.000 | 6.000 | 5.730 | 5.810 | 5.810 | 3,356,035 |
| 2025-12-04 | 5.620 | 6.110 | 5.620 | 6.010 | 6.010 | 6,623,361 |
| 2025-12-03 | 5.570 | 5.620 | 5.530 | 5.580 | 5.580 | 634,628 |
| 2025-12-02 | 5.540 | 5.670 | 5.530 | 5.570 | 5.570 | 1,240,189 |
| 2025-12-01 | 5.520 | 5.650 | 5.500 | 5.530 | 5.530 | 1,015,420 |
| 2025-11-28 | 5.520 | 5.590 | 5.510 | 5.520 | 5.520 | 757,894 |
| 2025-11-27 | 5.680 | 5.680 | 5.510 | 5.550 | 5.550 | 698,536 |
| 2025-11-26 | 5.410 | 5.680 | 5.410 | 5.620 | 5.620 | 1,712,239 |
| 2025-11-25 | 5.370 | 5.470 | 5.360 | 5.400 | 5.400 | 851,786 |
| 2025-11-24 | 5.370 | 5.400 | 5.340 | 5.360 | 5.360 | 702,165 |
| 2025-11-21 | 5.480 | 5.530 | 5.350 | 5.370 | 5.370 | 1,839,110 |
| 2025-11-20 | 5.530 | 5.580 | 5.510 | 5.520 | 5.520 | 736,011 |
| 2025-11-19 | 5.560 | 5.560 | 5.500 | 5.530 | 5.530 | 783,785 |
| 2025-11-18 | 5.580 | 5.650 | 5.510 | 5.520 | 5.520 | 1,069,900 |
| 2025-11-17 | 5.710 | 5.710 | 5.580 | 5.580 | 5.580 | 1,014,218 |
| 2025-11-14 | 5.610 | 5.750 | 5.610 | 5.650 | 5.650 | 854,992 |
| 2025-11-13 | 5.650 | 5.700 | 5.640 | 5.660 | 5.660 | 1,021,563 |
| 2025-11-12 | 5.650 | 5.700 | 5.620 | 5.650 | 5.650 | 978,508 |
| 2025-11-11 | 5.650 | 5.740 | 5.600 | 5.650 | 5.650 | 886,718 |
| 2025-11-10 | 5.720 | 5.720 | 5.630 | 5.650 | 5.650 | 814,902 |
| 2025-11-07 | 5.780 | 5.800 | 5.700 | 5.710 | 5.710 | 838,841 |
| 2025-11-06 | 5.680 | 5.800 | 5.680 | 5.770 | 5.770 | 947,640 |
| 2025-11-05 | 5.700 | 5.700 | 5.600 | 5.680 | 5.680 | 981,522 |
| 2025-11-04 | 5.720 | 5.750 | 5.690 | 5.700 | 5.700 | 704,270 |
| 2025-11-03 | 5.760 | 5.760 | 5.700 | 5.720 | 5.720 | 875,219 |
| 2025-10-31 | 5.900 | 5.900 | 5.760 | 5.760 | 5.760 | 1,162,424 |
| 2025-10-30 | 5.800 | 5.930 | 5.740 | 5.900 | 5.900 | 2,282,757 |
| 2025-10-29 | 5.770 | 5.800 | 5.730 | 5.770 | 5.770 | 1,008,180 |
| 2025-10-28 | 5.770 | 5.800 | 5.730 | 5.750 | 5.750 | 858,623 |
| 2025-10-27 | 5.830 | 5.840 | 5.770 | 5.770 | 5.770 | 1,549,621 |
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.