First Steamship Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 5.990 | 6.080 | 5.910 | 5.910 | 5.910 | 1,252,279 |
| 2025-07-28 | 6.030 | 6.040 | 5.940 | 5.980 | 5.980 | 1,396,804 |
| 2025-07-25 | 5.900 | 6.200 | 5.900 | 6.020 | 6.020 | 2,271,100 |
| 2025-07-24 | 5.980 | 6.000 | 5.880 | 5.910 | 5.910 | 614,282 |
| 2025-07-23 | 5.780 | 5.920 | 5.780 | 5.900 | 5.900 | 1,191,000 |
| 2025-07-22 | 5.880 | 5.910 | 5.740 | 5.750 | 5.750 | 1,393,039 |
| 2025-07-21 | 5.900 | 5.940 | 5.870 | 5.870 | 5.870 | 653,772 |
| 2025-07-18 | 5.990 | 6.000 | 5.890 | 5.900 | 5.900 | 784,476 |
| 2025-07-17 | 5.860 | 5.930 | 5.860 | 5.930 | 5.930 | 911,694 |
| 2025-07-16 | 5.810 | 5.870 | 5.810 | 5.820 | 5.820 | 598,730 |
| 2025-07-15 | 5.890 | 5.890 | 5.800 | 5.810 | 5.810 | 676,603 |
| 2025-07-14 | 5.760 | 5.950 | 5.760 | 5.830 | 5.830 | 769,640 |
| 2025-07-11 | 5.800 | 5.850 | 5.740 | 5.800 | 5.800 | 916,529 |
| 2025-07-10 | 5.820 | 5.830 | 5.770 | 5.790 | 5.790 | 672,040 |
| 2025-07-09 | 5.810 | 5.870 | 5.780 | 5.810 | 5.810 | 491,722 |
| 2025-07-08 | 5.900 | 5.900 | 5.800 | 5.810 | 5.810 | 713,056 |
| 2025-07-07 | 6.040 | 6.040 | 5.900 | 5.900 | 5.900 | 493,452 |
| 2025-07-04 | 6.150 | 6.160 | 6.020 | 6.030 | 6.030 | 879,409 |
| 2025-07-03 | 5.980 | 6.140 | 5.980 | 6.120 | 6.120 | 1,855,428 |
| 2025-07-02 | 5.920 | 5.980 | 5.890 | 5.970 | 5.970 | 717,100 |
| 2025-07-01 | 5.840 | 5.930 | 5.830 | 5.870 | 5.870 | 769,853 |
| 2025-06-30 | 5.970 | 5.970 | 5.840 | 5.840 | 5.840 | 882,390 |
| 2025-06-27 | 5.940 | 6.030 | 5.940 | 5.960 | 5.960 | 1,003,167 |
| 2025-06-26 | 5.880 | 6.000 | 5.860 | 5.940 | 5.940 | 1,231,272 |
| 2025-06-25 | 5.930 | 5.930 | 5.840 | 5.880 | 5.880 | 856,366 |
| 2025-06-24 | 5.870 | 5.950 | 5.860 | 5.890 | 5.890 | 831,972 |
| 2025-06-23 | 5.960 | 5.960 | 5.770 | 5.770 | 5.770 | 1,914,283 |
| 2025-06-20 | 5.980 | 6.030 | 5.780 | 6.010 | 6.010 | 2,522,503 |
| 2025-06-19 | 6.020 | 6.060 | 5.950 | 5.950 | 5.950 | 1,301,691 |
| 2025-06-18 | 6.000 | 6.080 | 6.000 | 6.020 | 6.020 | 872,215 |
| 2025-06-17 | 6.070 | 6.080 | 6.000 | 6.000 | 6.000 | 721,483 |
| 2025-06-16 | 6.080 | 6.080 | 5.970 | 6.030 | 6.030 | 848,736 |
| 2025-06-13 | 6.030 | 6.080 | 6.010 | 6.020 | 6.020 | 904,652 |
| 2025-06-12 | 6.140 | 6.140 | 6.060 | 6.060 | 6.060 | 893,245 |
| 2025-06-11 | 6.110 | 6.150 | 6.080 | 6.090 | 6.090 | 912,821 |
| 2025-06-10 | 6.050 | 6.180 | 6.050 | 6.110 | 6.110 | 1,282,169 |
| 2025-06-09 | 6.160 | 6.160 | 6.010 | 6.030 | 6.030 | 822,472 |
| 2025-06-06 | 6.130 | 6.170 | 6.090 | 6.100 | 6.100 | 1,096,190 |
| 2025-06-05 | 6.190 | 6.220 | 6.100 | 6.120 | 6.120 | 1,123,807 |
| 2025-06-04 | 6.170 | 6.240 | 6.170 | 6.200 | 6.200 | 670,999 |
| 2025-06-03 | 6.250 | 6.290 | 6.160 | 6.160 | 6.160 | 1,049,941 |
| 2025-06-02 | 6.280 | 6.340 | 6.190 | 6.210 | 6.210 | 1,010,037 |
| 2025-05-29 | 6.320 | 6.410 | 6.300 | 6.340 | 6.340 | 890,510 |
| 2025-05-28 | 6.500 | 6.580 | 6.400 | 6.400 | 6.400 | 976,000 |
| 2025-05-27 | 6.530 | 6.590 | 6.500 | 6.500 | 6.500 | 766,398 |
| 2025-05-26 | 6.620 | 6.680 | 6.540 | 6.540 | 6.540 | 997,980 |
| 2025-05-23 | 6.770 | 6.770 | 6.620 | 6.620 | 6.620 | 948,001 |
| 2025-05-22 | 6.640 | 6.730 | 6.560 | 6.730 | 6.730 | 936,080 |
| 2025-05-21 | 6.730 | 6.750 | 6.650 | 6.650 | 6.650 | 1,215,268 |
| 2025-05-20 | 6.890 | 6.920 | 6.720 | 6.720 | 6.720 | 1,492,210 |
| 2025-05-19 | 7.100 | 7.100 | 6.840 | 6.850 | 6.850 | 3,072,074 |
| 2025-05-16 | 6.680 | 7.060 | 6.640 | 7.000 | 7.000 | 6,975,700 |
| 2025-05-15 | 6.660 | 6.710 | 6.550 | 6.550 | 6.550 | 1,429,747 |
| 2025-05-14 | 6.590 | 6.650 | 6.560 | 6.600 | 6.600 | 1,788,798 |
| 2025-05-13 | 6.570 | 6.700 | 6.530 | 6.570 | 6.570 | 1,842,381 |
| 2025-05-12 | 6.320 | 6.470 | 6.320 | 6.420 | 6.420 | 1,701,363 |
| 2025-05-09 | 6.300 | 6.340 | 6.250 | 6.270 | 6.270 | 492,139 |
| 2025-05-08 | 6.250 | 6.400 | 6.250 | 6.300 | 6.300 | 1,682,610 |
| 2025-05-07 | 6.210 | 6.260 | 6.170 | 6.250 | 6.250 | 1,125,400 |
| 2025-05-06 | 6.200 | 6.230 | 6.140 | 6.170 | 6.170 | 1,307,513 |
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.