First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.900	13.950	13.900	13.900	13.900	97,109
2022-11-02	14.000	14.000	13.900	13.900	13.900	112,183
2022-11-01	13.850	14.000	13.850	13.950	13.950	77,811
2022-10-31	13.900	14.000	13.850	13.850	13.850	58,076
2022-10-28	14.000	14.050	13.850	13.850	13.850	127,434
2022-10-27	13.950	14.000	13.900	14.000	14.000	156,839
2022-10-26	13.900	13.950	13.850	13.850	13.850	101,961
2022-10-25	14.000	14.000	13.800	13.900	13.900	492,496
2022-10-24	13.950	14.000	13.850	13.950	13.950	158,139
2022-10-21	13.900	13.950	13.800	13.850	13.850	88,882
2022-10-20	13.900	13.950	13.800	13.850	13.850	167,240
2022-10-19	14.000	14.100	13.900	13.950	13.950	149,776
2022-10-18	14.100	14.100	13.900	14.000	14.000	189,938
2022-10-17	14.050	14.100	13.800	14.050	14.050	238,190
2022-10-14	14.000	14.150	13.900	14.100	14.100	198,954
2022-10-13	14.300	14.350	13.750	13.800	13.800	955,761
2022-10-12	14.250	14.400	14.150	14.300	14.300	310,499
2022-10-11	14.600	14.600	14.250	14.250	14.250	758,144
2022-10-07	14.700	15.100	14.600	14.600	14.600	1,670,578
2022-10-06	14.600	14.700	14.400	14.700	14.700	335,803
2022-10-05	14.850	14.850	14.500	14.550	14.550	564,343
2022-10-04	14.950	15.100	14.650	14.800	14.800	1,024,755
2022-10-03	14.600	14.850	14.500	14.850	14.850	1,871,381
2022-09-30	14.100	14.650	14.000	14.500	14.500	1,284,653
2022-09-29	14.150	14.300	14.050	14.200	14.200	300,969
2022-09-28	14.350	14.450	13.950	14.050	14.050	480,473
2022-09-27	14.450	14.450	14.150	14.300	14.300	388,792
2022-09-26	14.500	14.600	14.250	14.350	14.350	734,158
2022-09-23	14.450	14.650	14.300	14.400	14.400	1,253,554
2022-09-22	14.100	14.400	14.000	14.300	14.300	356,900
2022-09-21	14.200	14.200	14.050	14.100	14.100	68,281
2022-09-20	14.200	14.250	14.150	14.200	14.200	128,177
2022-09-19	14.200	14.200	14.100	14.100	14.100	123,026
2022-09-16	14.200	14.300	14.150	14.250	14.250	232,796
2022-09-15	14.200	14.250	14.150	14.250	14.250	118,291
2022-09-14	14.200	14.300	14.150	14.250	14.250	181,185
2022-09-13	14.200	14.300	14.100	14.200	14.200	176,111
2022-09-12	14.200	14.200	14.100	14.200	14.200	128,232
2022-09-08	14.050	14.200	14.050	14.200	14.200	62,776
2022-09-07	14.100	14.100	14.000	14.050	14.050	114,073
2022-09-06	14.150	14.200	14.000	14.100	14.100	184,100
2022-09-05	14.250	14.300	14.150	14.200	14.060	136,158
2022-09-02	14.250	14.300	14.150	14.250	14.110	142,969
2022-09-01	14.250	14.250	14.150	14.250	14.110	229,394
2022-08-31	14.300	14.400	14.300	14.300	14.159	149,167
2022-08-30	14.200	14.300	14.200	14.300	14.159	141,917
2022-08-29	14.350	14.400	14.200	14.200	14.060	364,579
2022-08-26	14.300	14.600	14.300	14.500	14.357	505,842
2022-08-25	14.250	14.300	14.200	14.300	14.159	190,065
2022-08-24	14.200	14.250	14.100	14.200	14.060	189,059
2022-08-23	14.050	14.200	14.050	14.100	13.961	94,812
2022-08-22	14.150	14.300	14.000	14.100	13.961	187,304
2022-08-19	14.100	14.250	14.100	14.250	14.110	172,958
2022-08-18	14.150	14.150	14.050	14.150	14.011	144,961
2022-08-17	14.250	14.250	14.050	14.100	13.961	219,785
2022-08-16	14.250	14.300	14.200	14.200	14.060	305,199
2022-08-15	14.200	14.250	14.150	14.250	14.110	227,599
2022-08-12	14.150	14.200	14.050	14.200	14.060	115,395
2022-08-11	14.150	14.150	14.000	14.150	14.011	292,484
2022-08-10	13.950	14.100	13.900	14.100	13.961	274,233

← NewerPage 17 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.