First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	14.950	15.050	14.850	15.000	15.000	107,321
2023-11-02	15.000	15.150	14.950	14.950	14.950	359,798
2023-11-01	14.600	15.000	14.600	14.900	14.900	487,165
2023-10-31	14.650	14.700	14.550	14.550	14.550	67,435
2023-10-30	14.600	14.650	14.500	14.650	14.650	98,859
2023-10-27	14.500	14.650	14.500	14.600	14.600	90,131
2023-10-26	14.600	14.600	14.500	14.500	14.500	104,508
2023-10-25	14.600	14.700	14.600	14.650	14.650	139,811
2023-10-24	14.450	14.600	14.450	14.600	14.600	79,334
2023-10-23	14.450	14.600	14.450	14.450	14.450	147,282
2023-10-20	14.550	14.550	14.350	14.450	14.450	308,437
2023-10-19	14.600	14.600	14.500	14.550	14.550	141,360
2023-10-18	14.700	14.700	14.600	14.600	14.600	217,308
2023-10-17	14.750	14.800	14.650	14.700	14.700	438,802
2023-10-16	14.750	14.850	14.750	14.750	14.750	211,968
2023-10-13	14.800	15.000	14.800	14.800	14.800	218,755
2023-10-12	14.850	14.900	14.750	14.800	14.800	402,549
2023-10-11	14.950	14.950	14.750	14.900	14.900	265,272
2023-10-06	14.950	14.950	14.850	14.900	14.900	65,089
2023-10-05	14.800	15.000	14.800	14.900	14.900	178,678
2023-10-04	14.950	14.950	14.800	14.800	14.800	226,990
2023-10-03	14.950	15.100	14.900	15.050	15.050	195,395
2023-10-02	14.950	15.000	14.850	14.950	14.950	146,703
2023-09-28	15.000	15.100	14.900	14.900	14.900	160,360
2023-09-27	15.000	15.100	14.950	14.950	14.950	97,636
2023-09-26	15.050	15.300	15.050	15.100	15.100	229,099
2023-09-25	14.950	15.200	14.900	15.100	15.100	190,477
2023-09-22	14.950	15.000	14.850	14.950	14.950	191,870
2023-09-21	15.100	15.100	14.900	14.950	14.950	384,725
2023-09-20	15.250	15.350	15.150	15.150	15.150	203,464
2023-09-19	15.650	15.800	15.550	15.650	15.650	349,969
2023-09-18	15.500	15.650	15.500	15.600	15.600	243,757
2023-09-15	15.550	15.550	15.400	15.500	15.500	172,432
2023-09-14	15.550	15.650	15.500	15.550	15.550	129,505
2023-09-13	15.300	15.700	15.300	15.500	15.500	568,195
2023-09-12	15.250	15.350	15.200	15.300	15.300	175,708
2023-09-11	15.300	15.500	15.100	15.200	15.200	413,331
2023-09-08	15.300	15.400	15.250	15.300	15.300	163,374
2023-09-07	15.250	15.450	15.250	15.350	15.350	255,286
2023-09-06	15.600	15.600	15.300	15.350	15.350	372,134
2023-09-05	15.450	15.500	15.400	15.450	15.450	140,720
2023-09-04	15.500	15.500	15.400	15.450	15.450	226,474
2023-09-01	15.400	15.750	15.400	15.550	15.550	350,334
2023-08-31	15.500	15.600	15.350	15.400	15.400	192,417
2023-08-30	15.350	15.650	15.300	15.550	15.550	575,553
2023-08-29	15.300	15.400	15.150	15.300	15.300	394,975
2023-08-28	15.800	15.800	15.150	15.250	15.250	1,109,377
2023-08-25	15.450	16.150	15.450	15.850	15.850	1,834,864
2023-08-24	15.150	15.300	15.050	15.100	15.100	252,341
2023-08-23	15.050	15.250	15.050	15.100	15.100	326,550
2023-08-22	15.250	15.250	15.000	15.050	15.050	274,206
2023-08-21	15.200	15.200	15.050	15.150	15.150	188,982
2023-08-18	15.150	15.350	15.100	15.150	15.150	317,394
2023-08-17	15.100	15.350	14.900	15.250	15.250	462,679
2023-08-16	15.400	15.400	15.100	15.200	15.200	376,895
2023-08-15	15.300	15.500	15.300	15.400	15.400	451,169
2023-08-14	15.600	15.600	15.250	15.300	15.300	540,601
2023-08-11	15.450	15.700	15.350	15.600	15.600	545,554
2023-08-10	15.650	15.650	15.300	15.400	15.400	531,529
2023-08-09	15.650	15.750	15.600	15.600	15.600	223,290

← NewerPage 13 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.