First Hotel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.100	12.150	12.100	12.150	12.150	52,669
2026-10-19	12.150	12.200	12.100	12.150	12.150	62,342
2026-10-16	12.200	12.250	12.200	12.200	12.200	59,880
2026-10-15	12.250	12.250	12.150	12.200	12.200	89,009
2026-10-14	12.200	12.250	12.150	12.200	12.200	53,239
2026-10-13	12.050	12.350	12.050	12.200	12.200	500,061
2026-10-12	12.200	12.200	12.150	12.200	12.200	20,189
2026-10-08	12.100	12.200	12.050	12.200	12.200	69,170
2026-10-07	12.100	12.150	12.050	12.100	12.100	67,270
2026-10-06	12.050	12.250	12.050	12.100	12.100	78,536
2026-10-05	12.100	12.200	12.050	12.050	12.050	96,126
2026-10-02	12.100	12.150	12.100	12.100	12.100	52,085
2026-10-01	12.150	12.200	12.150	12.200	12.200	13,495
2026-09-30	12.150	12.200	12.150	12.200	12.200	40,100
2026-09-29	12.200	12.200	12.100	12.100	12.100	92,277
2026-09-24	12.150	12.150	12.100	12.100	12.100	31,063
2026-09-23	12.100	12.150	12.100	12.100	12.100	110,000
2026-09-22	12.200	12.200	12.100	12.150	12.150	22,000
2026-09-21	12.150	12.200	12.100	12.100	12.100	114,217
2026-09-18	12.150	12.200	12.150	12.150	12.150	122,039
2026-09-17	12.150	12.200	12.100	12.150	12.150	57,405
2026-09-16	12.100	12.150	12.100	12.100	12.100	55,010
2026-09-15	12.150	12.150	12.100	12.100	12.100	67,137
2026-09-14	12.200	12.200	12.100	12.150	12.150	84,050
2026-09-11	12.200	12.250	12.150	12.200	12.200	87,379
2026-09-10	12.250	12.250	12.200	12.250	12.250	170,466
2026-09-09	12.200	12.200	12.150	12.200	12.200	55,300
2026-09-08	12.150	12.250	12.150	12.200	12.200	152,000
2026-09-07	12.550	12.600	12.450	12.550	12.200	310,000
2026-09-04	12.500	12.550	12.500	12.550	12.200	76,000
2026-09-03	12.500	12.600	12.500	12.500	12.151	65,073
2026-09-02	12.550	12.550	12.450	12.500	12.151	154,061
2026-09-01	12.550	12.600	12.500	12.500	12.500	109,559
2026-08-31	12.600	12.600	12.450	12.600	12.600	101,250
2026-08-28	12.500	12.600	12.500	12.500	12.500	50,200
2026-08-27	12.500	12.550	12.500	12.500	12.500	60,008
2026-08-26	12.550	12.600	12.500	12.600	12.600	48,014
2026-08-25	12.500	12.500	12.400	12.450	12.450	114,050
2026-08-24	12.600	12.800	12.500	12.500	12.500	189,100
2026-08-21	12.500	12.550	12.450	12.550	12.550	125,286
2026-08-20	12.400	12.500	12.350	12.500	12.500	282,176
2026-08-19	12.450	12.500	12.400	12.400	12.400	64,118
2026-08-18	12.500	12.500	12.450	12.450	12.450	37,007
2026-08-17	12.500	12.550	12.450	12.500	12.500	32,100
2026-08-14	12.500	12.500	12.450	12.500	12.500	32,142
2026-08-13	12.550	12.550	12.450	12.500	12.500	30,180
2026-08-12	12.600	12.600	12.450	12.500	12.500	55,680
2026-08-11	12.450	12.550	12.450	12.500	12.500	21,000
2026-08-10	12.450	12.500	12.400	12.500	12.500	70,000
2026-08-07	12.450	12.500	12.400	12.450	12.450	67,410
2026-08-06	12.500	12.500	12.400	12.450	12.450	62,000
2026-08-05	12.550	12.550	12.400	12.400	12.400	154,000
2026-08-04	12.500	12.500	12.400	12.450	12.450	167,145
2026-08-03	12.550	12.550	12.500	12.550	12.550	47,183
2026-07-31	12.650	12.650	12.500	12.600	12.600	190,368
2026-07-30	12.700	12.700	12.500	12.550	12.550	194,000
2026-07-29	12.700	12.700	12.450	12.700	12.700	295,286
2026-07-28	12.700	12.750	12.550	12.650	12.650	183,080
2026-07-27	12.750	12.850	12.700	12.750	12.750	125,739
2026-07-24	12.750	12.800	12.700	12.800	12.800	105,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-06	0.1400 TWD
2021-10-06	0.1500 TWD
2020-09-11	0.4500 TWD
2019-08-27	0.4500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.