First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	15.300	15.300	15.150	15.150	15.150	169,253
2024-01-29	15.250	15.350	15.250	15.300	15.300	150,096
2024-01-26	15.300	15.350	15.250	15.250	15.250	186,342
2024-01-25	15.250	15.300	15.200	15.250	15.250	129,376
2024-01-24	15.150	15.300	15.150	15.250	15.250	152,814
2024-01-23	15.150	15.250	15.150	15.150	15.150	111,073
2024-01-22	15.200	15.200	15.100	15.150	15.150	197,720
2024-01-19	15.100	15.250	15.100	15.200	15.200	99,461
2024-01-18	15.200	15.250	15.050	15.150	15.150	145,251
2024-01-17	15.050	15.250	15.050	15.150	15.150	468,414
2024-01-16	15.600	15.700	15.100	15.100	15.100	1,117,611
2024-01-15	15.850	15.850	15.600	15.700	15.700	770,947
2024-01-12	16.050	16.100	15.950	15.950	15.950	309,394
2024-01-11	15.900	16.050	15.900	16.000	16.000	556,107
2024-01-10	15.900	15.950	15.750	15.850	15.850	325,265
2024-01-09	15.850	15.950	15.750	15.900	15.900	251,886
2024-01-08	15.800	16.000	15.800	15.850	15.850	317,699
2024-01-05	15.750	15.850	15.750	15.800	15.800	220,586
2024-01-04	15.800	15.800	15.600	15.700	15.700	365,505
2024-01-03	15.900	16.000	15.800	15.800	15.800	268,320
2024-01-02	15.950	16.000	15.800	16.000	16.000	312,274
2023-12-29	15.800	16.300	15.800	15.900	15.900	827,089
2023-12-28	15.800	15.850	15.700	15.850	15.850	171,099
2023-12-27	15.900	15.900	15.750	15.800	15.800	244,936
2023-12-26	15.750	15.900	15.750	15.850	15.850	297,383
2023-12-25	15.750	15.800	15.650	15.750	15.750	115,996
2023-12-22	15.800	15.800	15.650	15.650	15.650	148,555
2023-12-21	15.850	15.850	15.700	15.800	15.800	193,912
2023-12-20	15.600	15.900	15.600	15.850	15.850	372,466
2023-12-19	15.650	15.650	15.450	15.550	15.550	295,009
2023-12-18	15.850	15.850	15.650	15.650	15.650	267,233
2023-12-15	15.600	15.750	15.550	15.750	15.750	401,231
2023-12-14	15.550	15.650	15.500	15.600	15.600	212,674
2023-12-13	15.700	15.700	15.400	15.500	15.500	420,291
2023-12-12	15.700	15.700	15.600	15.650	15.650	354,362
2023-12-11	15.850	15.850	15.650	15.750	15.750	309,569
2023-12-08	15.700	15.850	15.650	15.850	15.850	325,102
2023-12-07	15.750	15.850	15.600	15.650	15.650	377,401
2023-12-06	15.750	15.850	15.750	15.800	15.800	267,278
2023-12-05	15.750	15.750	15.650	15.750	15.750	263,519
2023-12-04	15.700	15.850	15.650	15.750	15.750	195,710
2023-12-01	15.750	15.800	15.600	15.650	15.650	248,305
2023-11-30	15.750	15.800	15.650	15.700	15.700	138,434
2023-11-29	15.700	15.850	15.650	15.700	15.700	168,036
2023-11-28	15.700	15.800	15.550	15.650	15.650	278,311
2023-11-27	15.800	15.900	15.550	15.600	15.600	702,678
2023-11-24	15.850	16.050	15.850	15.850	15.850	652,655
2023-11-23	16.000	16.350	15.850	16.100	16.100	640,614
2023-11-22	16.150	16.400	16.000	16.000	16.000	933,637
2023-11-21	15.800	16.000	15.800	15.900	15.900	450,702
2023-11-20	15.800	16.000	15.700	15.750	15.750	1,065,295
2023-11-17	15.950	16.600	15.900	16.200	16.200	3,208,409
2023-11-16	15.750	16.050	15.750	15.900	15.900	1,319,116
2023-11-15	15.600	15.650	15.500	15.600	15.600	470,734
2023-11-14	15.650	15.650	15.450	15.450	15.450	219,837
2023-11-13	15.400	15.650	15.350	15.550	15.550	413,471
2023-11-10	15.200	15.500	15.200	15.400	15.400	407,519
2023-11-09	15.200	15.300	15.100	15.200	15.200	310,619
2023-11-08	15.350	15.350	15.100	15.250	15.250	384,492
2023-11-07	15.300	15.550	15.250	15.300	15.300	589,878

← NewerPage 12 of 21 · 1,217 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.