First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	15.650	15.950	15.500	15.650	15.650	488,198
2023-08-07	15.700	15.750	15.450	15.650	15.650	686,112
2023-08-04	15.700	15.900	15.600	15.700	15.700	502,934
2023-08-02	16.000	16.050	15.650	15.650	15.650	915,366
2023-08-01	15.900	16.050	15.900	15.950	15.950	312,077
2023-07-31	16.200	16.200	15.900	15.900	15.900	501,692
2023-07-28	16.200	16.200	15.950	15.950	15.950	466,239
2023-07-27	15.950	16.150	15.900	16.050	16.050	480,722
2023-07-26	15.850	16.100	15.800	15.850	15.850	568,959
2023-07-25	15.700	15.900	15.650	15.850	15.850	576,271
2023-07-24	16.100	16.150	15.700	15.700	15.700	985,385
2023-07-21	16.300	16.800	16.100	16.100	16.100	948,293
2023-07-20	15.900	16.600	15.900	16.400	16.400	1,273,464
2023-07-19	16.150	16.300	15.900	15.950	15.950	928,265
2023-07-18	16.400	16.450	15.850	15.900	15.900	2,027,862
2023-07-17	16.750	16.800	16.150	16.400	16.400	1,590,367
2023-07-14	16.700	17.050	16.500	16.750	16.750	1,042,414
2023-07-13	16.950	17.000	16.550	16.700	16.700	1,421,849
2023-07-12	17.350	17.450	16.750	16.850	16.850	1,405,482
2023-07-11	17.200	17.550	17.200	17.350	17.350	1,038,219
2023-07-10	17.300	17.400	17.000	17.050	17.050	935,048
2023-07-07	17.350	17.650	17.150	17.300	17.300	1,070,549
2023-07-06	17.800	17.900	17.450	17.450	17.450	1,110,900
2023-07-05	17.600	18.100	17.600	17.750	17.750	1,568,794
2023-07-04	18.000	18.000	17.550	17.600	17.600	1,907,849
2023-07-03	18.050	18.200	17.850	17.950	17.950	1,439,639
2023-06-30	18.250	18.250	17.800	17.950	17.950	949,694
2023-06-29	18.300	18.300	17.900	17.950	17.950	908,583
2023-06-28	17.850	18.250	17.850	18.200	18.200	1,705,986
2023-06-27	18.300	18.350	17.700	17.700	17.700	2,979,460
2023-06-26	18.700	19.050	17.950	18.400	18.400	4,314,230
2023-06-21	19.600	20.650	18.700	18.700	18.700	17,080,822
2023-06-20	18.300	19.700	18.250	19.200	19.200	12,253,004
2023-06-19	18.000	18.700	17.800	18.250	18.250	3,647,444
2023-06-16	18.000	18.500	17.950	18.000	18.000	3,048,451
2023-06-15	17.850	17.950	17.600	17.850	17.850	1,885,116
2023-06-14	17.950	18.350	17.650	17.800	17.800	3,252,294
2023-06-13	17.750	18.350	17.700	17.950	17.950	4,788,265
2023-06-12	18.500	18.600	17.550	17.650	17.650	5,652,277
2023-06-09	19.250	19.500	18.400	18.550	18.550	9,287,660
2023-06-08	19.200	19.950	18.650	19.350	19.350	18,348,348
2023-06-07	18.900	19.900	18.600	19.050	19.050	23,280,408
2023-06-06	17.700	19.350	17.450	19.050	19.050	19,439,055
2023-06-05	17.650	17.950	17.300	17.600	17.600	2,683,822
2023-06-02	17.750	18.150	17.300	17.600	17.600	6,549,189
2023-06-01	17.400	18.550	17.250	17.850	17.850	14,776,785
2023-05-31	16.150	17.300	16.100	16.900	16.900	5,316,796
2023-05-30	16.550	16.550	15.950	16.000	16.000	1,692,899
2023-05-29	16.500	16.650	16.100	16.350	16.350	2,080,652
2023-05-26	17.050	17.050	16.300	16.350	16.350	3,930,817
2023-05-25	18.900	18.900	17.050	17.050	17.050	13,183,034
2023-05-24	16.300	17.900	16.250	17.900	17.900	15,476,239
2023-05-23	16.250	16.450	15.850	16.300	16.300	3,277,731
2023-05-22	15.750	16.350	15.750	16.150	16.150	3,055,970
2023-05-19	15.500	15.750	15.300	15.600	15.600	1,401,448
2023-05-18	15.700	15.700	15.250	15.400	15.400	1,442,621
2023-05-17	15.400	15.750	15.400	15.600	15.600	2,420,433
2023-05-16	15.300	15.450	15.250	15.400	15.400	1,313,544
2023-05-15	15.050	15.300	14.950	15.250	15.250	1,053,828
2023-05-12	14.900	15.000	14.750	15.000	15.000	474,302

← NewerPage 14 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.