First Steamship Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 6.400 | 6.420 | 6.130 | 6.130 | 6.130 | 1,859,362 |
| 2025-05-02 | 6.210 | 6.400 | 6.180 | 6.320 | 6.320 | 2,375,584 |
| 2025-04-30 | 6.260 | 6.290 | 6.150 | 6.150 | 6.150 | 1,552,196 |
| 2025-04-29 | 6.150 | 6.360 | 6.150 | 6.250 | 6.250 | 1,621,231 |
| 2025-04-28 | 6.300 | 6.330 | 6.100 | 6.160 | 6.160 | 2,359,583 |
| 2025-04-25 | 6.320 | 6.450 | 5.920 | 6.290 | 6.290 | 7,327,389 |
| 2025-04-23 | 6.400 | 6.480 | 6.400 | 6.450 | 6.450 | 852,893 |
| 2025-04-22 | 6.230 | 6.390 | 6.230 | 6.300 | 6.300 | 850,234 |
| 2025-04-21 | 6.510 | 6.550 | 6.420 | 6.420 | 6.420 | 844,262 |
| 2025-04-18 | 6.490 | 6.600 | 6.490 | 6.530 | 6.530 | 951,578 |
| 2025-04-17 | 6.500 | 6.520 | 6.400 | 6.480 | 6.480 | 1,034,580 |
| 2025-04-16 | 6.800 | 6.800 | 6.570 | 6.570 | 6.570 | 1,569,486 |
| 2025-04-15 | 6.590 | 6.770 | 6.520 | 6.750 | 6.750 | 1,922,068 |
| 2025-04-14 | 6.490 | 6.840 | 6.470 | 6.500 | 6.500 | 2,633,811 |
| 2025-04-11 | 6.060 | 6.400 | 5.880 | 6.330 | 6.330 | 3,590,900 |
| 2025-04-10 | 6.070 | 6.080 | 6.020 | 6.080 | 6.080 | 1,801,701 |
| 2025-04-09 | 5.890 | 5.970 | 5.510 | 5.530 | 5.530 | 4,705,309 |
| 2025-04-08 | 5.790 | 6.110 | 5.790 | 5.890 | 5.890 | 6,082,265 |
| 2025-04-07 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 1,415,199 |
| 2025-04-02 | 7.080 | 7.170 | 7.000 | 7.120 | 7.120 | 982,238 |
| 2025-04-01 | 7.010 | 7.140 | 7.010 | 7.070 | 7.070 | 1,822,788 |
| 2025-03-31 | 7.180 | 7.230 | 6.990 | 7.000 | 7.000 | 2,368,235 |
| 2025-03-28 | 7.590 | 7.590 | 7.300 | 7.330 | 7.330 | 2,235,072 |
| 2025-03-27 | 7.600 | 7.720 | 7.530 | 7.550 | 7.550 | 1,426,410 |
| 2025-03-26 | 7.570 | 7.650 | 7.550 | 7.620 | 7.620 | 753,439 |
| 2025-03-25 | 7.700 | 7.740 | 7.560 | 7.560 | 7.560 | 1,389,178 |
| 2025-03-24 | 7.680 | 7.750 | 7.630 | 7.660 | 7.660 | 1,808,412 |
| 2025-03-21 | 7.820 | 7.840 | 7.670 | 7.670 | 7.670 | 2,487,253 |
| 2025-03-20 | 7.890 | 7.900 | 7.810 | 7.820 | 7.820 | 1,092,440 |
| 2025-03-19 | 7.860 | 7.970 | 7.800 | 7.850 | 7.850 | 1,493,298 |
| 2025-03-18 | 7.920 | 7.920 | 7.820 | 7.850 | 7.850 | 1,292,270 |
| 2025-03-17 | 8.000 | 8.020 | 7.880 | 7.880 | 7.880 | 1,851,152 |
| 2025-03-14 | 7.730 | 8.000 | 7.730 | 8.000 | 8.000 | 3,621,037 |
| 2025-03-13 | 7.830 | 7.930 | 7.730 | 7.740 | 7.740 | 1,740,391 |
| 2025-03-12 | 7.960 | 7.960 | 7.780 | 7.790 | 7.790 | 2,169,146 |
| 2025-03-11 | 7.960 | 7.980 | 7.740 | 7.930 | 7.930 | 2,446,396 |
| 2025-03-10 | 7.940 | 8.160 | 7.940 | 7.990 | 7.990 | 6,209,020 |
| 2025-03-07 | 7.770 | 7.990 | 7.770 | 7.770 | 7.770 | 2,539,660 |
| 2025-03-06 | 7.980 | 8.040 | 7.850 | 7.850 | 7.850 | 2,873,820 |
| 2025-03-05 | 8.030 | 8.070 | 7.900 | 8.010 | 8.010 | 2,398,419 |
| 2025-03-04 | 7.790 | 8.080 | 7.790 | 7.970 | 7.970 | 3,637,543 |
| 2025-03-03 | 8.120 | 8.140 | 7.900 | 7.920 | 7.920 | 4,854,022 |
| 2025-02-27 | 7.760 | 8.430 | 7.730 | 8.160 | 8.160 | 17,668,116 |
| 2025-02-26 | 7.860 | 7.930 | 7.770 | 7.790 | 7.790 | 1,689,125 |
| 2025-02-25 | 7.990 | 7.990 | 7.800 | 7.860 | 7.860 | 3,599,606 |
| 2025-02-24 | 7.630 | 7.960 | 7.630 | 7.910 | 7.910 | 5,923,085 |
| 2025-02-21 | 7.650 | 7.710 | 7.580 | 7.630 | 7.630 | 1,305,683 |
| 2025-02-20 | 7.650 | 7.760 | 7.610 | 7.610 | 7.610 | 1,959,656 |
| 2025-02-19 | 7.620 | 7.720 | 7.560 | 7.640 | 7.640 | 1,161,183 |
| 2025-02-18 | 7.800 | 7.800 | 7.560 | 7.600 | 7.600 | 1,973,798 |
| 2025-02-17 | 7.600 | 7.770 | 7.480 | 7.720 | 7.720 | 3,448,734 |
| 2025-02-14 | 7.480 | 7.580 | 7.440 | 7.500 | 7.500 | 2,370,671 |
| 2025-02-13 | 7.230 | 7.510 | 7.230 | 7.440 | 7.440 | 3,457,982 |
| 2025-02-12 | 7.260 | 7.300 | 7.210 | 7.210 | 7.210 | 968,403 |
| 2025-02-11 | 7.280 | 7.290 | 7.160 | 7.180 | 7.180 | 925,117 |
| 2025-02-10 | 7.100 | 7.280 | 7.100 | 7.210 | 7.210 | 2,797,017 |
| 2025-02-07 | 7.090 | 7.120 | 7.060 | 7.110 | 7.110 | 591,747 |
| 2025-02-06 | 7.060 | 7.120 | 7.020 | 7.090 | 7.090 | 718,919 |
| 2025-02-05 | 7.000 | 7.080 | 6.990 | 7.060 | 7.060 | 627,509 |
| 2025-02-04 | 7.090 | 7.090 | 6.980 | 7.000 | 7.000 | 863,458 |
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.