First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	15.750	15.850	15.700	15.850	15.850	545,738
2024-05-06	15.650	15.900	15.550	15.750	15.750	989,409
2024-05-03	15.700	15.700	15.450	15.550	15.550	324,733
2024-05-02	15.450	15.600	15.400	15.550	15.550	540,546
2024-04-30	15.600	15.600	15.450	15.450	15.450	246,277
2024-04-29	15.550	15.750	15.550	15.600	15.600	906,140
2024-04-26	15.350	15.400	15.250	15.400	15.400	340,981
2024-04-25	15.350	15.600	15.250	15.250	15.250	877,031
2024-04-24	15.050	15.350	15.000	15.350	15.350	904,979
2024-04-23	15.050	15.150	15.050	15.050	15.050	173,700
2024-04-22	15.000	15.100	14.950	15.000	15.000	241,894
2024-04-19	14.950	15.000	14.750	14.900	14.900	519,020
2024-04-18	14.850	15.000	14.850	15.000	15.000	108,358
2024-04-17	14.850	14.950	14.850	14.900	14.900	112,521
2024-04-16	15.000	15.000	14.800	14.850	14.850	431,698
2024-04-15	15.000	15.050	14.950	15.000	15.000	160,320
2024-04-12	15.200	15.200	15.000	15.050	15.050	197,632
2024-04-11	14.900	15.250	14.900	15.100	15.100	523,397
2024-04-10	14.950	14.950	14.850	14.900	14.900	218,231
2024-04-09	14.800	14.950	14.800	14.900	14.900	197,267
2024-04-08	14.850	14.900	14.800	14.800	14.800	127,815
2024-04-03	14.950	14.950	14.850	14.850	14.850	282,807
2024-04-02	15.000	15.000	14.950	14.950	14.950	121,399
2024-04-01	14.950	15.000	14.900	15.000	15.000	199,852
2024-03-29	14.950	14.950	14.850	14.900	14.900	204,939
2024-03-28	15.050	15.050	14.950	14.950	14.950	226,895
2024-03-27	14.950	15.050	14.950	15.000	15.000	200,524
2024-03-26	15.000	15.000	14.900	14.900	14.900	102,255
2024-03-25	14.900	15.000	14.850	14.950	14.950	186,623
2024-03-22	14.850	14.950	14.850	14.900	14.900	108,034
2024-03-21	14.900	14.950	14.800	14.850	14.850	270,184
2024-03-20	14.950	14.950	14.850	14.900	14.900	221,875
2024-03-19	14.950	15.000	14.950	14.950	14.950	102,622
2024-03-18	15.000	15.000	14.950	15.000	15.000	117,492
2024-03-15	15.000	15.050	14.950	14.950	14.950	177,076
2024-03-14	14.950	15.100	14.950	15.050	15.050	217,783
2024-03-13	15.000	15.050	14.950	14.950	14.950	187,374
2024-03-12	14.900	15.100	14.900	15.050	15.050	369,905
2024-03-11	14.850	14.950	14.850	14.900	14.900	250,206
2024-03-08	14.800	14.850	14.750	14.850	14.850	475,188
2024-03-07	14.850	14.850	14.800	14.800	14.800	252,684
2024-03-06	14.850	14.950	14.850	14.900	14.900	159,181
2024-03-05	14.850	14.950	14.850	14.850	14.850	256,469
2024-03-04	14.850	15.000	14.800	14.850	14.850	180,157
2024-03-01	14.850	14.950	14.850	14.900	14.900	64,691
2024-02-29	14.850	15.000	14.850	14.850	14.850	88,197
2024-02-27	14.900	14.900	14.800	14.850	14.850	293,321
2024-02-26	14.850	15.000	14.750	14.950	14.950	293,741
2024-02-23	14.900	14.900	14.800	14.850	14.850	383,689
2024-02-22	15.050	15.050	14.900	14.900	14.900	187,058
2024-02-21	15.000	15.050	14.850	14.950	14.950	278,397
2024-02-20	15.200	15.200	14.950	15.050	15.050	219,773
2024-02-19	14.950	15.150	14.900	15.100	15.100	391,342
2024-02-16	14.950	15.000	14.900	14.950	14.950	188,875
2024-02-15	15.050	15.050	14.850	14.900	14.900	383,373
2024-02-05	15.200	15.200	15.050	15.100	15.100	178,898
2024-02-02	15.200	15.250	15.100	15.250	15.250	119,330
2024-02-01	15.150	15.300	15.150	15.200	15.200	154,693
2024-01-31	15.100	15.200	15.100	15.100	15.100	65,325
2024-01-30	15.300	15.300	15.150	15.150	15.150	169,253

← NewerPage 11 of 21 · 1,221 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.