First Steamship Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.800 | 5.850 | 5.750 | 5.820 | 5.820 | 747,128 |
| 2025-10-22 | 5.800 | 5.870 | 5.800 | 5.810 | 5.810 | 996,489 |
| 2025-10-21 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 1,054,844 |
| 2025-10-20 | 5.980 | 6.000 | 5.850 | 5.850 | 5.850 | 1,090,344 |
| 2025-10-17 | 5.980 | 6.090 | 5.950 | 5.960 | 5.960 | 1,544,796 |
| 2025-10-16 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 1,206,147 |
| 2025-10-15 | 6.000 | 6.030 | 5.850 | 5.880 | 5.880 | 2,733,328 |
| 2025-10-14 | 5.800 | 6.250 | 5.800 | 6.070 | 6.070 | 6,164,514 |
| 2025-10-13 | 5.780 | 5.800 | 5.690 | 5.770 | 5.770 | 911,838 |
| 2025-10-09 | 5.740 | 5.900 | 5.740 | 5.810 | 5.810 | 2,039,770 |
| 2025-10-08 | 5.710 | 5.750 | 5.700 | 5.720 | 5.720 | 553,081 |
| 2025-10-07 | 5.700 | 5.760 | 5.700 | 5.710 | 5.710 | 1,113,590 |
| 2025-10-03 | 5.730 | 5.750 | 5.690 | 5.740 | 5.740 | 792,582 |
| 2025-10-02 | 5.750 | 5.770 | 5.690 | 5.730 | 5.730 | 1,154,741 |
| 2025-10-01 | 5.710 | 5.790 | 5.710 | 5.750 | 5.750 | 583,299 |
| 2025-09-30 | 5.790 | 5.800 | 5.720 | 5.750 | 5.750 | 908,002 |
| 2025-09-29 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2025-09-26 | 5.790 | 5.940 | 5.700 | 5.790 | 5.790 | 994,183 |
| 2025-09-25 | 5.680 | 5.900 | 5.680 | 5.800 | 5.800 | 1,165,056 |
| 2025-09-24 | 5.700 | 5.750 | 5.680 | 5.690 | 5.690 | 1,074,180 |
| 2025-09-23 | 5.780 | 5.780 | 5.680 | 5.710 | 5.710 | 1,535,483 |
| 2025-09-22 | 5.900 | 5.900 | 5.700 | 5.790 | 5.790 | 953,271 |
| 2025-09-19 | 5.920 | 5.930 | 5.850 | 5.900 | 5.900 | 695,494 |
| 2025-09-18 | 5.890 | 5.930 | 5.890 | 5.930 | 5.930 | 979,131 |
| 2025-09-17 | 5.810 | 5.930 | 5.800 | 5.860 | 5.860 | 672,517 |
| 2025-09-16 | 5.800 | 5.820 | 5.770 | 5.810 | 5.810 | 672,090 |
| 2025-09-15 | 5.770 | 5.830 | 5.760 | 5.800 | 5.800 | 838,301 |
| 2025-09-12 | 5.830 | 5.880 | 5.810 | 5.830 | 5.830 | 1,028,504 |
| 2025-09-11 | 5.890 | 5.930 | 5.830 | 5.830 | 5.830 | 946,229 |
| 2025-09-10 | 5.850 | 5.930 | 5.830 | 5.910 | 5.910 | 702,204 |
| 2025-09-09 | 5.860 | 5.900 | 5.830 | 5.870 | 5.870 | 1,030,951 |
| 2025-09-08 | 5.920 | 5.940 | 5.850 | 5.860 | 5.860 | 875,336 |
| 2025-09-05 | 5.930 | 5.930 | 5.890 | 5.930 | 5.930 | 708,720 |
| 2025-09-04 | 5.890 | 5.970 | 5.890 | 5.920 | 5.920 | 696,699 |
| 2025-09-03 | 5.900 | 5.950 | 5.880 | 5.880 | 5.880 | 387,690 |
| 2025-09-02 | 5.900 | 5.960 | 5.850 | 5.900 | 5.900 | 543,554 |
| 2025-09-01 | 5.930 | 6.030 | 5.880 | 5.910 | 5.910 | 619,010 |
| 2025-08-29 | 6.030 | 6.030 | 5.950 | 5.970 | 5.970 | 622,547 |
| 2025-08-28 | 5.970 | 6.060 | 5.960 | 6.000 | 6.000 | 731,885 |
| 2025-08-27 | 5.960 | 6.040 | 5.960 | 5.980 | 5.980 | 707,233 |
| 2025-08-26 | 6.030 | 6.050 | 5.910 | 5.970 | 5.970 | 1,437,535 |
| 2025-08-25 | 6.150 | 6.170 | 6.040 | 6.060 | 6.060 | 1,110,268 |
| 2025-08-22 | 6.270 | 6.270 | 6.090 | 6.120 | 6.120 | 1,582,582 |
| 2025-08-21 | 6.200 | 6.280 | 6.200 | 6.270 | 6.270 | 983,958 |
| 2025-08-20 | 6.320 | 6.320 | 6.100 | 6.190 | 6.190 | 1,802,960 |
| 2025-08-19 | 6.270 | 6.360 | 6.200 | 6.280 | 6.280 | 1,703,321 |
| 2025-08-18 | 6.230 | 6.360 | 6.210 | 6.290 | 6.290 | 1,916,734 |
| 2025-08-15 | 6.240 | 6.280 | 6.170 | 6.240 | 6.240 | 1,709,670 |
| 2025-08-14 | 6.160 | 6.260 | 6.120 | 6.220 | 6.220 | 2,402,194 |
| 2025-08-13 | 6.240 | 6.250 | 6.080 | 6.100 | 6.100 | 2,392,303 |
| 2025-08-12 | 6.150 | 6.260 | 6.150 | 6.180 | 6.180 | 2,605,458 |
| 2025-08-11 | 6.060 | 6.130 | 6.060 | 6.110 | 6.110 | 1,395,646 |
| 2025-08-08 | 6.010 | 6.110 | 6.010 | 6.050 | 6.050 | 1,292,170 |
| 2025-08-07 | 6.000 | 6.080 | 5.970 | 6.010 | 6.010 | 697,633 |
| 2025-08-06 | 5.930 | 6.060 | 5.930 | 6.000 | 6.000 | 1,491,153 |
| 2025-08-05 | 5.910 | 5.980 | 5.890 | 5.920 | 5.920 | 869,547 |
| 2025-08-04 | 5.840 | 5.940 | 5.740 | 5.910 | 5.910 | 1,669,583 |
| 2025-08-01 | 5.740 | 5.870 | 5.680 | 5.840 | 5.840 | 560,541 |
| 2025-07-31 | 5.940 | 5.940 | 5.810 | 5.820 | 5.820 | 1,358,063 |
| 2025-07-30 | 5.920 | 6.000 | 5.880 | 5.940 | 5.940 | 595,689 |
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.