First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.200	14.250	14.100	14.200	14.200	399,579
2023-02-07	14.250	14.300	14.200	14.250	14.250	51,925
2023-02-06	14.150	14.250	14.150	14.250	14.250	162,753
2023-02-03	14.250	14.250	14.150	14.200	14.200	124,183
2023-02-02	14.150	14.200	14.150	14.200	14.200	96,196
2023-02-01	14.150	14.250	14.050	14.150	14.150	231,313
2023-01-31	14.050	14.300	14.050	14.200	14.200	333,001
2023-01-30	14.150	14.200	14.050	14.050	14.050	142,613
2023-01-17	14.100	14.100	14.050	14.050	14.050	69,483
2023-01-16	14.150	14.150	14.050	14.100	14.100	132,289
2023-01-13	14.150	14.200	14.100	14.150	14.150	164,662
2023-01-12	14.200	14.200	14.050	14.100	14.100	115,943
2023-01-11	14.200	14.250	14.150	14.150	14.150	97,945
2023-01-10	14.150	14.200	14.100	14.200	14.200	91,885
2023-01-09	14.150	14.200	14.100	14.200	14.200	101,959
2023-01-06	14.050	14.150	14.000	14.100	14.100	250,694
2023-01-05	14.100	14.100	14.000	14.000	14.000	118,202
2023-01-04	14.050	14.100	13.950	14.050	14.050	247,901
2023-01-03	14.150	14.150	14.000	14.100	14.100	239,903
2022-12-30	14.050	14.200	14.050	14.150	14.150	140,646
2022-12-29	14.100	14.150	14.000	14.050	14.050	194,387
2022-12-28	14.100	14.250	14.100	14.150	14.150	175,451
2022-12-27	14.100	14.200	14.050	14.100	14.100	127,496
2022-12-26	14.000	14.100	14.000	14.050	14.050	45,315
2022-12-23	14.000	14.050	13.950	14.000	14.000	107,067
2022-12-22	14.050	14.100	14.050	14.050	14.050	46,019
2022-12-21	14.000	14.100	13.950	13.950	13.950	206,686
2022-12-20	14.100	14.150	13.950	14.050	14.050	292,021
2022-12-19	14.100	14.150	14.100	14.150	14.150	144,173
2022-12-16	14.250	14.250	14.100	14.100	14.100	193,591
2022-12-15	14.200	14.400	14.200	14.250	14.250	310,815
2022-12-14	14.200	14.350	14.200	14.300	14.300	184,013
2022-12-13	14.200	14.200	14.100	14.200	14.200	84,375
2022-12-12	14.250	14.250	14.050	14.200	14.200	166,647
2022-12-09	14.250	14.250	14.200	14.250	14.250	41,991
2022-12-08	14.250	14.300	14.100	14.200	14.200	271,286
2022-12-07	14.300	14.300	14.150	14.300	14.300	254,149
2022-12-06	14.400	14.400	14.250	14.300	14.300	126,430
2022-12-05	14.500	14.500	14.300	14.350	14.350	245,710
2022-12-02	14.450	14.500	14.400	14.450	14.450	216,819
2022-12-01	14.500	14.600	14.350	14.400	14.400	489,432
2022-11-30	14.350	14.600	14.250	14.500	14.500	628,748
2022-11-29	14.250	14.400	14.200	14.250	14.250	306,137
2022-11-28	14.150	14.250	14.100	14.250	14.250	135,808
2022-11-25	14.250	14.300	14.150	14.250	14.250	219,185
2022-11-24	14.100	14.300	14.050	14.200	14.200	141,632
2022-11-23	14.100	14.100	14.000	14.100	14.100	79,000
2022-11-22	14.050	14.100	14.000	14.050	14.050	121,935
2022-11-21	14.100	14.150	13.950	14.000	14.000	193,400
2022-11-18	14.050	14.150	14.000	14.050	14.050	201,223
2022-11-17	13.950	14.050	13.950	14.050	14.050	155,047
2022-11-16	14.150	14.150	13.900	13.900	13.900	244,796
2022-11-15	14.050	14.100	14.000	14.100	14.100	146,781
2022-11-14	14.150	14.150	14.050	14.100	14.100	244,521
2022-11-11	14.150	14.150	14.050	14.100	14.100	231,725
2022-11-10	14.000	14.050	14.000	14.050	14.050	86,411
2022-11-09	14.100	14.100	14.000	14.100	14.100	298,322
2022-11-08	14.100	14.150	14.000	14.000	14.000	202,781
2022-11-07	14.050	14.100	14.000	14.050	14.050	136,556
2022-11-04	13.900	14.050	13.900	14.050	14.050	102,320

← NewerPage 16 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.