First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.450	15.450	14.900	14.900	14.900	1,406,581
2023-05-10	15.300	15.400	15.250	15.350	15.350	256,138
2023-05-09	15.400	15.400	15.250	15.300	15.300	290,772
2023-05-08	15.250	15.400	15.200	15.300	15.300	730,106
2023-05-05	15.050	15.250	15.000	15.200	15.200	695,910
2023-05-04	15.050	15.100	15.000	15.050	15.050	206,288
2023-05-03	15.000	15.100	14.900	15.050	15.050	362,663
2023-05-02	15.000	15.050	14.950	14.950	14.950	276,020
2023-04-28	15.000	15.050	14.950	15.000	15.000	290,075
2023-04-27	14.950	15.000	14.800	15.000	15.000	235,730
2023-04-26	14.800	14.950	14.750	14.900	14.900	251,045
2023-04-25	14.950	14.950	14.700	14.750	14.750	464,470
2023-04-24	14.850	14.950	14.650	14.900	14.900	200,668
2023-04-21	14.950	14.950	14.750	14.850	14.850	627,265
2023-04-20	15.150	15.200	14.950	14.950	14.950	662,976
2023-04-19	15.000	15.250	15.000	15.150	15.150	798,937
2023-04-18	15.100	15.200	15.000	15.000	15.000	650,582
2023-04-17	15.200	15.250	15.100	15.150	15.150	922,791
2023-04-14	15.000	15.200	15.000	15.150	15.150	1,092,801
2023-04-13	14.950	14.950	14.800	14.900	14.900	366,951
2023-04-12	14.800	14.950	14.750	14.950	14.950	527,559
2023-04-11	14.700	14.900	14.650	14.700	14.700	568,341
2023-04-10	14.650	14.700	14.550	14.600	14.600	84,723
2023-04-07	14.600	14.650	14.500	14.650	14.650	199,091
2023-04-06	14.700	14.700	14.500	14.650	14.650	232,304
2023-03-31	14.600	14.700	14.550	14.700	14.700	254,113
2023-03-30	14.600	14.650	14.500	14.550	14.550	132,622
2023-03-29	14.500	14.700	14.500	14.600	14.600	217,262
2023-03-28	14.500	14.550	14.450	14.550	14.550	249,895
2023-03-27	14.550	14.600	14.450	14.500	14.500	244,548
2023-03-24	14.650	14.650	14.500	14.550	14.550	172,464
2023-03-23	14.550	14.600	14.500	14.550	14.550	171,242
2023-03-22	14.600	14.600	14.500	14.550	14.550	242,063
2023-03-21	14.700	14.700	14.550	14.550	14.550	157,119
2023-03-20	14.550	14.650	14.550	14.600	14.600	179,212
2023-03-17	14.450	14.550	14.350	14.500	14.500	407,495
2023-03-16	14.550	14.550	14.300	14.400	14.400	775,495
2023-03-15	14.600	14.700	14.550	14.600	14.600	268,946
2023-03-14	14.500	14.750	14.500	14.600	14.600	370,129
2023-03-13	14.600	14.800	14.350	14.750	14.750	1,194,913
2023-03-10	14.850	14.950	14.450	14.500	14.500	1,457,702
2023-03-09	15.150	15.200	14.900	14.950	14.950	701,651
2023-03-08	15.200	15.250	15.100	15.200	15.200	377,279
2023-03-07	15.150	15.300	15.100	15.200	15.200	570,022
2023-03-06	15.300	15.300	15.100	15.150	15.150	607,074
2023-03-03	15.400	15.400	15.150	15.200	15.200	790,021
2023-03-02	15.200	15.500	15.200	15.300	15.300	981,321
2023-03-01	15.300	15.300	15.100	15.150	15.150	561,131
2023-02-24	15.400	15.500	15.050	15.250	15.250	1,602,391
2023-02-23	15.250	15.750	15.250	15.400	15.400	3,895,182
2023-02-22	14.700	15.700	14.700	15.050	15.050	4,835,525
2023-02-21	14.900	14.950	14.750	14.850	14.850	694,170
2023-02-20	14.850	15.050	14.750	14.750	14.750	2,299,240
2023-02-17	14.500	14.900	14.400	14.700	14.700	2,306,218
2023-02-16	14.400	14.550	14.350	14.450	14.450	783,364
2023-02-15	14.300	14.500	14.250	14.300	14.300	817,182
2023-02-14	14.250	14.300	14.200	14.300	14.300	242,653
2023-02-13	14.300	14.300	14.150	14.200	14.200	202,398
2023-02-10	14.200	14.200	14.100	14.200	14.200	205,285
2023-02-09	14.150	14.200	14.150	14.200	14.200	108,828

← NewerPage 15 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.