First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	15.300	15.500	15.300	15.400	15.400	202,272
2024-07-31	15.300	15.350	15.250	15.350	15.350	65,454
2024-07-30	15.300	15.300	15.100	15.300	15.300	123,404
2024-07-29	15.350	15.350	15.250	15.300	15.300	61,691
2024-07-26	15.200	15.300	15.150	15.200	15.200	115,972
2024-07-23	15.200	15.400	15.200	15.300	15.300	100,611
2024-07-22	15.400	15.400	15.100	15.250	15.250	413,345
2024-07-19	15.650	15.650	15.350	15.400	15.400	406,436
2024-07-18	15.700	15.800	15.650	15.650	15.650	131,699
2024-07-17	15.650	15.800	15.600	15.700	15.700	199,388
2024-07-16	15.750	15.750	15.550	15.600	15.600	153,441
2024-07-15	15.700	15.750	15.600	15.600	15.600	118,711
2024-07-12	15.700	15.750	15.650	15.650	15.650	154,415
2024-07-11	15.650	15.750	15.600	15.700	15.700	163,313
2024-07-10	15.650	15.650	15.550	15.600	15.600	98,862
2024-07-09	15.700	15.750	15.550	15.550	15.550	516,533
2024-07-08	15.900	15.900	15.650	15.700	15.700	158,857
2024-07-05	15.850	15.900	15.800	15.800	15.800	110,399
2024-07-04	15.650	16.000	15.650	15.850	15.850	380,083
2024-07-03	15.650	15.700	15.600	15.650	15.650	180,180
2024-07-02	15.600	15.700	15.600	15.650	15.650	176,367
2024-07-01	15.750	15.750	15.650	15.650	15.650	141,339
2024-06-28	15.700	15.800	15.600	15.700	15.700	134,734
2024-06-27	15.700	15.700	15.600	15.600	15.600	313,409
2024-06-26	15.650	15.750	15.650	15.700	15.700	361,600
2024-06-25	15.850	15.850	15.600	15.700	15.700	191,612
2024-06-24	15.850	15.850	15.650	15.650	15.650	281,001
2024-06-21	15.700	15.850	15.700	15.850	15.850	168,228
2024-06-20	15.700	15.800	15.650	15.700	15.700	361,936
2024-06-19	15.700	15.800	15.650	15.700	15.700	161,427
2024-06-18	15.700	15.750	15.650	15.700	15.700	98,534
2024-06-17	15.700	15.800	15.650	15.700	15.700	287,612
2024-06-14	15.750	15.750	15.600	15.650	15.650	241,521
2024-06-13	15.750	15.900	15.700	15.750	15.750	128,684
2024-06-12	15.850	15.850	15.700	15.750	15.750	213,080
2024-06-11	16.000	16.000	15.800	15.850	15.850	620,356
2024-06-07	15.950	16.100	15.950	16.000	16.000	392,787
2024-06-06	16.200	16.250	15.950	16.000	16.000	710,979
2024-06-05	16.350	16.350	16.150	16.200	16.200	230,611
2024-06-04	16.150	16.300	16.150	16.250	16.250	330,395
2024-06-03	16.300	16.350	16.100	16.150	16.150	359,949
2024-05-31	16.150	16.300	16.150	16.150	16.150	348,162
2024-05-30	16.600	16.600	16.100	16.150	16.150	1,059,237
2024-05-29	16.950	16.950	16.500	16.600	16.600	807,223
2024-05-28	16.300	16.900	16.300	16.850	16.850	1,415,857
2024-05-27	16.200	16.450	16.100	16.300	16.300	408,240
2024-05-24	16.050	16.250	16.050	16.200	16.200	878,971
2024-05-23	16.050	16.450	16.000	16.050	16.050	2,153,073
2024-05-22	15.850	15.900	15.750	15.900	15.900	425,761
2024-05-21	15.900	15.900	15.500	15.750	15.750	1,138,493
2024-05-20	15.900	16.050	15.900	15.950	15.950	990,742
2024-05-17	16.000	16.100	15.850	15.900	15.900	338,772
2024-05-16	16.000	16.050	15.950	16.000	16.000	419,416
2024-05-15	15.800	15.950	15.800	15.900	15.900	504,734
2024-05-14	15.700	15.800	15.700	15.800	15.800	418,582
2024-05-13	15.750	15.800	15.650	15.650	15.650	480,552
2024-05-10	15.650	15.900	15.650	15.750	15.750	586,615
2024-05-09	15.700	15.800	15.650	15.700	15.700	380,275
2024-05-08	15.800	15.850	15.650	15.700	15.700	484,011
2024-05-07	15.750	15.850	15.700	15.850	15.850	545,738

← NewerPage 10 of 21 · 1,220 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.