First Steamship Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.950 | 8.030 | 7.860 | 7.890 | 7.890 | 2,277,790 |
| 2024-10-28 | 8.000 | 8.100 | 7.890 | 7.920 | 7.920 | 3,137,722 |
| 2024-10-25 | 8.050 | 8.150 | 7.940 | 7.960 | 7.960 | 2,692,881 |
| 2024-10-24 | 8.250 | 8.250 | 8.000 | 8.000 | 8.000 | 4,720,515 |
| 2024-10-23 | 8.020 | 8.370 | 7.980 | 8.260 | 8.260 | 8,476,156 |
| 2024-10-22 | 8.010 | 8.080 | 7.980 | 7.990 | 7.990 | 2,370,124 |
| 2024-10-21 | 8.020 | 8.090 | 7.940 | 8.030 | 8.030 | 3,951,085 |
| 2024-10-18 | 8.010 | 8.010 | 7.730 | 7.890 | 7.890 | 6,544,001 |
| 2024-10-17 | 8.030 | 8.150 | 7.940 | 7.950 | 7.950 | 5,493,816 |
| 2024-10-16 | 7.970 | 8.100 | 7.890 | 8.020 | 8.020 | 3,507,489 |
| 2024-10-15 | 8.150 | 8.240 | 7.940 | 7.960 | 7.960 | 7,607,180 |
| 2024-10-14 | 8.240 | 8.260 | 8.110 | 8.140 | 8.140 | 4,154,593 |
| 2024-10-11 | 8.460 | 8.560 | 8.130 | 8.180 | 8.180 | 10,063,804 |
| 2024-10-09 | 9.170 | 9.170 | 8.380 | 8.460 | 8.460 | 25,636,429 |
| 2024-10-08 | 9.500 | 9.510 | 9.110 | 9.240 | 9.240 | 71,450,068 |
| 2024-10-07 | 8.270 | 8.760 | 8.150 | 8.650 | 8.650 | 21,436,789 |
| 2024-10-04 | 8.170 | 8.290 | 7.890 | 8.250 | 8.250 | 8,069,852 |
| 2024-10-01 | 8.100 | 8.180 | 8.030 | 8.110 | 8.110 | 5,084,432 |
| 2024-09-30 | 7.930 | 8.200 | 7.750 | 8.060 | 8.060 | 10,919,463 |
| 2024-09-27 | 7.430 | 7.800 | 7.430 | 7.750 | 7.750 | 5,193,998 |
| 2024-09-26 | 7.470 | 7.550 | 7.370 | 7.370 | 7.370 | 2,150,453 |
| 2024-09-25 | 7.460 | 7.470 | 7.400 | 7.460 | 7.460 | 2,188,115 |
| 2024-09-24 | 7.310 | 7.420 | 7.310 | 7.390 | 7.390 | 1,841,586 |
| 2024-09-23 | 7.280 | 7.350 | 7.280 | 7.320 | 7.320 | 894,628 |
| 2024-09-20 | 7.280 | 7.310 | 7.240 | 7.260 | 7.260 | 758,433 |
| 2024-09-19 | 7.200 | 7.230 | 7.170 | 7.230 | 7.230 | 696,982 |
| 2024-09-18 | 7.200 | 7.290 | 7.190 | 7.200 | 7.200 | 909,933 |
| 2024-09-16 | 7.160 | 7.210 | 7.110 | 7.190 | 7.190 | 1,061,334 |
| 2024-09-13 | 7.070 | 7.150 | 7.070 | 7.120 | 7.120 | 1,107,685 |
| 2024-09-12 | 7.100 | 7.120 | 7.050 | 7.050 | 7.050 | 943,348 |
| 2024-09-11 | 7.070 | 7.120 | 7.010 | 7.050 | 7.050 | 748,208 |
| 2024-09-10 | 7.080 | 7.140 | 7.030 | 7.050 | 7.050 | 1,144,402 |
| 2024-09-09 | 7.000 | 7.070 | 6.960 | 7.060 | 7.060 | 1,140,312 |
| 2024-09-06 | 7.050 | 7.160 | 7.000 | 7.090 | 7.090 | 983,987 |
| 2024-09-05 | 7.020 | 7.160 | 7.020 | 7.030 | 7.030 | 1,155,298 |
| 2024-09-04 | 7.150 | 7.150 | 6.900 | 7.010 | 7.010 | 2,359,910 |
| 2024-09-03 | 7.250 | 7.300 | 7.190 | 7.250 | 7.250 | 1,117,776 |
| 2024-09-02 | 7.380 | 7.400 | 7.230 | 7.250 | 7.250 | 1,177,463 |
| 2024-08-30 | 7.370 | 7.450 | 7.350 | 7.380 | 7.380 | 1,139,544 |
| 2024-08-29 | 7.400 | 7.400 | 7.320 | 7.350 | 7.350 | 643,441 |
| 2024-08-28 | 7.340 | 7.400 | 7.340 | 7.390 | 7.390 | 585,745 |
| 2024-08-27 | 7.360 | 7.440 | 7.280 | 7.400 | 7.400 | 1,515,766 |
| 2024-08-26 | 7.270 | 7.520 | 7.260 | 7.350 | 7.350 | 4,477,750 |
| 2024-08-23 | 7.280 | 7.280 | 7.150 | 7.240 | 7.240 | 1,166,697 |
| 2024-08-22 | 7.260 | 7.280 | 7.210 | 7.280 | 7.280 | 623,827 |
| 2024-08-21 | 7.280 | 7.280 | 7.180 | 7.230 | 7.230 | 942,520 |
| 2024-08-20 | 7.300 | 7.340 | 7.210 | 7.220 | 7.220 | 845,082 |
| 2024-08-19 | 7.390 | 7.390 | 7.280 | 7.280 | 7.280 | 630,123 |
| 2024-08-16 | 7.300 | 7.400 | 7.290 | 7.360 | 7.360 | 1,036,232 |
| 2024-08-15 | 7.250 | 7.300 | 7.210 | 7.260 | 7.260 | 642,528 |
| 2024-08-14 | 7.280 | 7.320 | 7.200 | 7.230 | 7.230 | 816,889 |
| 2024-08-13 | 7.360 | 7.380 | 7.210 | 7.210 | 7.210 | 785,401 |
| 2024-08-12 | 7.290 | 7.380 | 7.290 | 7.360 | 7.360 | 841,419 |
| 2024-08-09 | 7.200 | 7.350 | 7.200 | 7.260 | 7.260 | 1,105,067 |
| 2024-08-08 | 7.210 | 7.300 | 7.000 | 7.200 | 7.200 | 994,777 |
| 2024-08-07 | 7.060 | 7.350 | 7.060 | 7.350 | 7.350 | 1,949,359 |
| 2024-08-06 | 7.000 | 7.210 | 6.760 | 7.060 | 7.060 | 3,491,567 |
| 2024-08-05 | 7.620 | 7.620 | 6.950 | 6.990 | 6.990 | 5,644,427 |
| 2024-08-02 | 7.780 | 7.800 | 7.630 | 7.640 | 7.640 | 2,633,364 |
| 2024-08-01 | 7.800 | 7.850 | 7.760 | 7.850 | 7.850 | 1,399,673 |
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.