First Steamship Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.950 | 6.080 | 5.930 | 5.980 | 5.980 | 1,366,698 |
| 2026-10-19 | 6.040 | 6.040 | 5.930 | 5.990 | 5.990 | 2,270,372 |
| 2026-10-16 | 6.020 | 6.120 | 6.020 | 6.050 | 6.050 | 1,873,260 |
| 2026-10-15 | 6.050 | 6.070 | 5.990 | 6.000 | 6.000 | 2,350,372 |
| 2026-10-14 | 6.050 | 6.100 | 6.020 | 6.050 | 6.050 | 2,815,544 |
| 2026-10-13 | 6.150 | 6.150 | 6.030 | 6.060 | 6.060 | 2,302,476 |
| 2026-10-12 | 6.120 | 6.300 | 6.100 | 6.150 | 6.150 | 2,785,712 |
| 2026-10-08 | 6.130 | 6.170 | 6.050 | 6.120 | 6.120 | 1,851,223 |
| 2026-10-07 | 6.110 | 6.170 | 6.050 | 6.080 | 6.080 | 2,438,318 |
| 2026-10-06 | 6.360 | 6.360 | 6.070 | 6.120 | 6.120 | 5,311,760 |
| 2026-10-05 | 7.010 | 7.020 | 6.360 | 6.450 | 6.450 | 8,039,136 |
| 2026-10-02 | 7.061 | 7.061 | 7.061 | 7.061 | 7.061 | 0 |
| 2026-10-01 | 7.061 | 7.061 | 7.061 | 7.061 | 7.061 | 0 |
| 2026-09-30 | 7.061 | 7.061 | 7.061 | 7.061 | 7.061 | 0 |
| 2026-09-29 | 7.061 | 7.061 | 7.061 | 7.061 | 7.061 | 0 |
| 2026-09-24 | 7.061 | 7.061 | 7.061 | 7.061 | 7.061 | 0 |
| 2026-09-23 | 7.061 | 7.061 | 7.061 | 7.061 | 7.061 | 0 |
| 2026-09-22 | 7.073 | 7.084 | 6.977 | 7.061 | 7.061 | 3,329,519 |
| 2026-09-21 | 6.929 | 7.156 | 6.917 | 7.084 | 7.084 | 5,592,947 |
Page 1 of 1 · 19 trading days
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.