First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	13.950	13.950	13.850	13.900	13.763	43,122
2022-08-08	13.950	13.950	13.800	13.900	13.763	50,818
2022-08-05	13.900	13.950	13.850	13.900	13.763	77,428
2022-08-04	13.900	13.900	13.600	13.850	13.714	205,158
2022-08-03	13.950	13.950	13.850	13.900	13.763	129,124
2022-08-02	13.950	14.000	13.950	13.950	13.813	102,137
2022-08-01	13.950	14.050	13.950	13.950	13.813	86,952
2022-07-29	14.050	14.050	13.950	14.000	13.862	51,709
2022-07-28	14.050	14.050	13.950	13.950	13.813	116,990
2022-07-27	14.050	14.050	13.950	14.000	13.862	34,657
2022-07-26	13.950	14.050	13.950	14.000	13.862	58,737
2022-07-25	14.000	14.050	13.950	13.950	13.813	39,595
2022-07-22	13.950	14.050	13.950	14.000	13.862	66,429
2022-07-21	14.050	14.050	13.900	14.000	13.862	145,591
2022-07-20	14.300	14.300	13.900	14.000	13.862	345,653
2022-07-19	14.200	14.300	14.150	14.200	14.060	286,482
2022-07-18	13.750	14.350	13.750	14.200	14.060	836,677
2022-07-15	13.750	13.900	13.700	13.750	13.614	95,690
2022-07-14	13.800	13.850	13.750	13.800	13.664	74,613
2022-07-13	13.900	13.900	13.700	13.800	13.664	120,920
2022-07-12	13.800	13.850	13.700	13.750	13.614	149,128
2022-07-11	13.900	13.950	13.850	13.850	13.714	40,377
2022-07-08	13.900	13.950	13.800	13.850	13.714	117,410
2022-07-07	13.850	13.850	13.650	13.800	13.664	88,547
2022-07-06	14.000	14.000	13.600	13.800	13.664	353,574
2022-07-05	14.050	14.150	13.900	14.000	13.862	235,415
2022-07-04	13.850	14.050	13.800	13.950	13.813	280,140
2022-07-01	14.000	14.100	13.800	13.800	13.664	293,616
2022-06-30	14.200	14.200	13.900	14.000	13.862	330,503
2022-06-29	14.250	14.250	14.150	14.250	14.110	57,658
2022-06-28	14.350	14.350	14.200	14.250	14.110	119,970
2022-06-27	14.150	14.450	14.150	14.350	14.209	572,933
2022-06-24	14.200	14.300	14.100	14.200	14.060	325,082
2022-06-23	14.100	14.400	13.950	14.100	13.961	283,440
2022-06-22	14.150	14.150	13.900	14.050	13.912	71,335
2022-06-21	13.950	14.150	13.900	14.150	14.011	215,456
2022-06-20	14.250	14.250	13.750	13.800	13.664	276,190
2022-06-17	14.000	14.200	14.000	14.150	14.011	162,194
2022-06-16	14.400	14.400	14.100	14.200	14.060	143,324
2022-06-15	14.200	14.300	14.100	14.300	14.159	135,712
2022-06-14	14.000	14.150	13.900	14.150	14.011	181,380
2022-06-13	14.050	14.450	13.950	13.950	13.813	347,254
2022-06-10	14.150	14.500	14.150	14.300	14.159	166,200
2022-06-09	14.350	14.450	14.300	14.350	14.209	118,290
2022-06-08	14.050	14.400	14.050	14.350	14.209	210,567
2022-06-07	14.450	14.650	14.050	14.050	13.912	600,166
2022-06-06	14.300	14.800	14.250	14.450	14.308	921,224
2022-06-02	14.050	14.550	14.050	14.150	14.011	605,494
2022-06-01	14.000	14.100	13.900	13.900	13.763	105,257
2022-05-31	14.150	14.250	14.000	14.000	13.862	95,628
2022-05-30	13.900	14.300	13.900	14.050	13.912	403,140
2022-05-27	13.900	13.900	13.800	13.850	13.714	63,482
2022-05-26	13.900	13.900	13.700	13.800	13.664	79,640
2022-05-25	13.600	13.750	13.600	13.700	13.565	63,933
2022-05-24	13.550	13.650	13.550	13.650	13.515	30,107
2022-05-23	13.650	13.650	13.500	13.600	13.466	76,521
2022-05-20	13.550	13.750	13.550	13.700	13.565	40,931
2022-05-19	13.500	13.550	13.400	13.550	13.416	91,557
2022-05-18	13.500	13.800	13.500	13.650	13.515	143,027
2022-05-17	13.600	13.600	13.400	13.550	13.416	48,467

← NewerPage 18 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.