First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	13.550	13.550	13.450	13.450	13.317	125,012
2022-05-13	13.450	13.600	13.400	13.550	13.416	86,168
2022-05-12	13.700	13.700	13.300	13.450	13.317	285,215
2022-05-11	13.700	13.750	13.650	13.700	13.565	70,243
2022-05-10	13.600	13.650	13.450	13.650	13.515	195,081
2022-05-09	13.800	13.850	13.600	13.650	13.515	233,503
2022-05-06	13.800	13.900	13.800	13.850	13.714	163,524
2022-05-05	14.000	14.050	13.900	14.050	13.912	67,429
2022-05-04	13.900	14.000	13.900	13.950	13.813	52,769
2022-05-03	14.000	14.000	13.900	14.000	13.862	139,148
2022-04-29	13.850	14.000	13.850	14.000	13.862	89,857
2022-04-28	13.750	13.900	13.750	13.900	13.763	100,575
2022-04-27	13.900	13.950	13.750	13.850	13.714	306,119
2022-04-26	13.950	14.100	13.950	14.000	13.862	115,941
2022-04-25	14.000	14.050	13.900	13.950	13.813	150,193
2022-04-22	14.300	14.300	14.100	14.100	13.961	105,167
2022-04-21	14.200	14.400	14.150	14.250	14.110	221,536
2022-04-20	14.050	14.200	13.950	14.100	13.961	171,203
2022-04-19	14.000	14.150	14.000	14.050	13.912	108,524
2022-04-18	14.050	14.100	13.900	14.000	13.862	197,691
2022-04-15	14.300	14.300	14.100	14.100	13.961	49,460
2022-04-14	14.300	14.450	14.150	14.150	14.011	109,169
2022-04-13	13.950	14.450	13.950	14.300	14.159	252,136
2022-04-12	13.950	14.000	13.850	13.950	13.813	213,972
2022-04-11	14.000	14.050	13.950	14.000	13.862	111,834
2022-04-08	14.100	14.100	14.000	14.000	13.862	144,965
2022-04-07	14.050	14.200	14.050	14.150	14.011	167,505
2022-04-06	14.050	14.200	14.050	14.150	14.011	125,386
2022-04-01	14.100	14.200	14.100	14.100	13.961	54,571
2022-03-31	14.200	14.300	14.150	14.150	14.011	66,773
2022-03-30	14.250	14.250	14.100	14.200	14.060	107,917
2022-03-29	14.150	14.250	14.100	14.200	14.060	89,243
2022-03-28	14.050	14.200	13.950	14.200	14.060	327,375
2022-03-25	14.200	14.250	14.150	14.150	14.011	129,122
2022-03-24	14.200	14.300	14.200	14.200	14.060	53,534
2022-03-23	14.250	14.450	14.250	14.300	14.159	151,222
2022-03-22	14.200	14.300	14.200	14.300	14.159	84,374
2022-03-21	14.150	14.300	14.150	14.200	14.060	63,957
2022-03-18	14.300	14.300	14.100	14.150	14.011	136,568
2022-03-17	14.300	14.350	14.200	14.300	14.159	214,647
2022-03-16	14.100	14.200	14.050	14.150	14.011	109,917
2022-03-15	14.150	14.150	14.050	14.050	13.912	99,191
2022-03-14	14.200	14.200	14.100	14.100	13.961	112,006
2022-03-11	14.100	14.200	14.050	14.050	13.912	150,159
2022-03-10	14.100	14.300	14.100	14.200	14.060	173,389
2022-03-09	14.100	14.150	13.950	14.000	13.862	193,212
2022-03-08	14.150	14.250	13.900	14.000	13.862	414,644
2022-03-07	14.350	14.350	14.000	14.150	14.011	674,686
2022-03-04	14.600	14.750	14.500	14.500	14.357	267,518
2022-03-03	14.600	14.800	14.550	14.700	14.555	310,568
2022-03-02	14.700	14.700	14.550	14.600	14.456	154,980
2022-03-01	14.700	14.700	14.550	14.700	14.555	205,292
2022-02-25	14.700	14.900	14.500	14.500	14.357	734,044
2022-02-24	14.450	15.600	14.350	14.600	14.456	2,673,087
2022-02-23	14.400	14.600	14.350	14.500	14.357	236,733
2022-02-22	14.650	14.650	14.300	14.400	14.258	556,652
2022-02-21	14.900	14.900	14.700	14.700	14.555	389,295
2022-02-18	14.650	15.100	14.600	14.900	14.753	1,313,242
2022-02-17	14.350	14.950	14.350	14.600	14.456	1,294,206
2022-02-16	14.250	14.400	14.200	14.350	14.209	140,391

← NewerPage 19 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.