First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.850	12.950	12.650	12.850	12.850	99,200
2026-07-22	12.850	12.950	12.750	12.800	12.800	82,286
2026-07-21	12.900	12.900	12.750	12.900	12.900	52,000
2026-07-20	12.900	13.350	12.700	12.800	12.800	455,484
2026-07-17	12.750	12.800	12.550	12.750	12.750	333,044
2026-07-16	12.750	12.800	12.600	12.750	12.750	247,425
2026-07-15	12.650	12.750	12.600	12.750	12.750	217,244
2026-07-14	12.650	12.650	12.500	12.600	12.600	234,911
2026-07-13	12.600	12.600	12.500	12.550	12.550	153,301
2026-07-10	12.550	12.550	12.550	12.550	12.550	0
2026-07-09	12.650	12.650	12.550	12.550	12.550	54,109
2026-07-08	12.550	12.700	12.550	12.600	12.600	53,804
2026-07-07	12.700	12.700	12.550	12.650	12.650	157,379
2026-07-06	12.650	12.750	12.600	12.650	12.650	131,050
2026-07-03	12.600	12.700	12.600	12.650	12.650	258,300
2026-07-02	12.550	12.600	12.500	12.600	12.600	212,000
2026-07-01	12.500	12.550	12.500	12.550	12.550	135,380
2026-06-30	12.500	12.500	12.400	12.500	12.500	72,050
2026-06-29	12.350	12.500	12.350	12.450	12.450	94,110
2026-06-26	12.400	12.450	12.350	12.400	12.400	114,140
2026-06-25	12.550	12.550	12.500	12.500	12.500	104,096
2026-06-24	12.500	12.600	12.400	12.550	12.550	149,000
2026-06-23	12.600	12.600	12.250	12.450	12.450	283,541
2026-06-22	12.500	12.550	12.450	12.500	12.500	215,260
2026-06-18	12.450	12.500	12.350	12.500	12.500	141,940
2026-06-17	12.400	12.450	12.300	12.400	12.400	67,435
2026-06-16	12.400	12.500	12.300	12.400	12.400	79,325
2026-06-15	12.300	12.500	12.300	12.350	12.350	183,157
2026-06-12	12.200	12.250	12.150	12.200	12.200	84,345
2026-06-11	12.150	12.200	12.050	12.200	12.200	75,163
2026-06-10	12.100	12.150	12.050	12.150	12.150	124,100
2026-06-09	12.100	12.250	12.100	12.200	12.200	138,019
2026-06-08	12.300	12.300	12.050	12.150	12.150	223,823
2026-06-05	12.350	12.350	12.200	12.350	12.350	101,628
2026-06-04	12.200	12.400	12.200	12.350	12.350	190,059
2026-06-03	12.000	12.250	12.000	12.200	12.200	166,060
2026-06-02	12.000	12.050	11.800	12.000	12.000	217,181
2026-06-01	11.950	12.050	11.900	11.900	11.900	184,553
2026-05-29	12.000	12.000	11.900	11.950	11.950	76,096
2026-05-28	11.950	12.000	11.850	11.900	11.900	219,283
2026-05-27	11.950	12.000	11.850	11.950	11.950	257,612
2026-05-26	11.950	11.950	11.900	11.950	11.950	84,000
2026-05-25	12.050	12.050	11.900	11.900	11.900	173,169
2026-05-22	12.000	12.050	11.950	11.950	11.950	189,508
2026-05-21	12.000	12.050	11.950	12.000	12.000	64,203
2026-05-20	11.950	12.000	11.900	12.000	12.000	39,051
2026-05-19	11.950	12.000	11.900	11.950	11.950	94,532
2026-05-18	12.200	12.200	11.900	11.950	11.950	218,020
2026-05-15	12.200	12.200	11.950	12.050	12.050	175,780
2026-05-14	12.300	12.300	12.150	12.150	12.150	167,368
2026-05-13	12.300	12.300	12.200	12.250	12.250	204,113
2026-05-12	12.400	12.400	12.200	12.250	12.250	100,037
2026-05-11	12.500	12.500	12.350	12.350	12.350	107,561
2026-05-08	12.500	12.550	12.400	12.500	12.500	116,117
2026-05-07	12.550	12.550	12.400	12.400	12.400	134,100
2026-05-06	12.500	12.600	12.400	12.500	12.500	203,248
2026-05-05	12.450	12.500	12.400	12.450	12.450	65,107
2026-05-04	12.400	12.550	12.350	12.450	12.450	166,001
2026-04-30	12.500	12.500	12.300	12.400	12.400	79,037
2026-04-29	12.500	12.500	12.400	12.400	12.400	44,009

← NewerPage 2 of 21 · 1,216 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.