First Steamship Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 7.000 | 7.130 | 6.980 | 7.080 | 7.080 | 1,298,860 |
| 2025-01-22 | 7.090 | 7.090 | 7.010 | 7.070 | 7.070 | 744,182 |
| 2025-01-21 | 7.130 | 7.160 | 7.060 | 7.060 | 7.060 | 479,555 |
| 2025-01-20 | 7.150 | 7.180 | 7.060 | 7.130 | 7.130 | 759,085 |
| 2025-01-17 | 7.150 | 7.180 | 7.090 | 7.150 | 7.150 | 921,614 |
| 2025-01-16 | 7.180 | 7.230 | 7.100 | 7.100 | 7.100 | 660,859 |
| 2025-01-15 | 7.000 | 7.180 | 7.000 | 7.100 | 7.100 | 1,137,273 |
| 2025-01-14 | 6.850 | 7.020 | 6.850 | 7.000 | 7.000 | 991,113 |
| 2025-01-13 | 6.880 | 6.890 | 6.690 | 6.860 | 6.860 | 1,719,219 |
| 2025-01-10 | 6.950 | 7.000 | 6.880 | 6.900 | 6.900 | 1,442,027 |
| 2025-01-09 | 7.050 | 7.060 | 6.950 | 6.950 | 6.950 | 1,786,341 |
| 2025-01-08 | 7.050 | 7.100 | 6.980 | 7.050 | 7.050 | 1,448,948 |
| 2025-01-07 | 7.150 | 7.150 | 7.010 | 7.010 | 7.010 | 1,578,233 |
| 2025-01-06 | 7.130 | 7.180 | 7.110 | 7.130 | 7.130 | 770,409 |
| 2025-01-03 | 7.210 | 7.210 | 7.120 | 7.120 | 7.120 | 1,132,072 |
| 2025-01-02 | 7.070 | 7.280 | 7.070 | 7.200 | 7.200 | 1,942,633 |
| 2024-12-31 | 7.230 | 7.290 | 7.150 | 7.200 | 7.200 | 607,272 |
| 2024-12-30 | 7.190 | 7.250 | 7.190 | 7.250 | 7.250 | 678,682 |
| 2024-12-27 | 7.200 | 7.250 | 7.180 | 7.190 | 7.190 | 581,284 |
| 2024-12-26 | 7.200 | 7.290 | 7.180 | 7.190 | 7.190 | 538,891 |
| 2024-12-25 | 7.290 | 7.290 | 7.180 | 7.200 | 7.200 | 620,234 |
| 2024-12-24 | 7.190 | 7.330 | 7.190 | 7.270 | 7.270 | 1,168,218 |
| 2024-12-23 | 7.110 | 7.200 | 7.110 | 7.160 | 7.160 | 718,162 |
| 2024-12-20 | 7.080 | 7.170 | 7.070 | 7.100 | 7.100 | 1,183,827 |
| 2024-12-19 | 7.160 | 7.210 | 7.100 | 7.150 | 7.150 | 1,362,665 |
| 2024-12-18 | 7.210 | 7.290 | 7.110 | 7.240 | 7.240 | 1,427,776 |
| 2024-12-17 | 7.260 | 7.330 | 7.210 | 7.240 | 7.240 | 998,862 |
| 2024-12-16 | 7.310 | 7.380 | 7.260 | 7.260 | 7.260 | 1,125,129 |
| 2024-12-13 | 7.410 | 7.420 | 7.310 | 7.340 | 7.340 | 1,778,143 |
| 2024-12-12 | 7.440 | 7.530 | 7.430 | 7.430 | 7.430 | 1,299,446 |
| 2024-12-11 | 7.690 | 7.690 | 7.410 | 7.430 | 7.430 | 2,516,136 |
| 2024-12-10 | 7.620 | 7.950 | 7.600 | 7.660 | 7.660 | 3,456,594 |
| 2024-12-09 | 7.550 | 7.630 | 7.540 | 7.580 | 7.580 | 1,279,314 |
| 2024-12-06 | 7.520 | 7.580 | 7.510 | 7.540 | 7.540 | 1,008,352 |
| 2024-12-05 | 7.680 | 7.680 | 7.500 | 7.510 | 7.510 | 1,874,982 |
| 2024-12-04 | 7.680 | 7.700 | 7.600 | 7.630 | 7.630 | 1,436,833 |
| 2024-12-03 | 7.700 | 7.740 | 7.670 | 7.680 | 7.680 | 729,781 |
| 2024-12-02 | 7.740 | 7.740 | 7.630 | 7.650 | 7.650 | 1,223,644 |
| 2024-11-29 | 7.660 | 7.720 | 7.610 | 7.690 | 7.690 | 1,382,105 |
| 2024-11-28 | 7.810 | 7.810 | 7.640 | 7.670 | 7.670 | 1,646,587 |
| 2024-11-27 | 7.880 | 7.900 | 7.750 | 7.760 | 7.760 | 2,130,359 |
| 2024-11-26 | 7.970 | 8.010 | 7.870 | 7.900 | 7.900 | 1,302,654 |
| 2024-11-25 | 7.910 | 7.960 | 7.860 | 7.950 | 7.950 | 1,229,128 |
| 2024-11-22 | 7.850 | 7.920 | 7.810 | 7.860 | 7.860 | 1,355,049 |
| 2024-11-21 | 7.760 | 7.860 | 7.740 | 7.810 | 7.810 | 1,316,142 |
| 2024-11-20 | 7.870 | 7.880 | 7.740 | 7.760 | 7.760 | 1,887,288 |
| 2024-11-19 | 7.850 | 7.860 | 7.750 | 7.850 | 7.850 | 1,553,308 |
| 2024-11-18 | 7.800 | 7.850 | 7.730 | 7.800 | 7.800 | 1,407,667 |
| 2024-11-15 | 7.780 | 7.920 | 7.760 | 7.770 | 7.770 | 1,883,972 |
| 2024-11-14 | 7.910 | 7.950 | 7.730 | 7.730 | 7.730 | 2,513,959 |
| 2024-11-13 | 8.100 | 8.100 | 7.900 | 7.910 | 7.910 | 2,336,611 |
| 2024-11-12 | 7.970 | 8.110 | 7.900 | 8.000 | 8.000 | 3,306,700 |
| 2024-11-11 | 8.080 | 8.130 | 7.940 | 8.000 | 8.000 | 2,256,591 |
| 2024-11-08 | 8.070 | 8.100 | 7.920 | 7.920 | 7.920 | 2,762,060 |
| 2024-11-07 | 7.980 | 8.080 | 7.950 | 8.030 | 8.030 | 2,108,351 |
| 2024-11-06 | 8.170 | 8.170 | 7.980 | 8.030 | 8.030 | 2,046,010 |
| 2024-11-05 | 7.880 | 8.290 | 7.880 | 8.110 | 8.110 | 5,914,307 |
| 2024-11-04 | 7.960 | 8.000 | 7.880 | 7.890 | 7.890 | 1,536,501 |
| 2024-11-01 | 7.810 | 7.990 | 7.730 | 7.980 | 7.980 | 2,153,935 |
| 2024-10-30 | 7.920 | 8.050 | 7.800 | 7.810 | 7.810 | 2,094,561 |
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.