First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	14.050	14.400	14.050	14.150	14.011	303,195
2022-02-14	14.200	14.200	14.000	14.150	14.011	150,438
2022-02-11	14.200	14.250	14.100	14.150	14.011	107,904
2022-02-10	14.150	14.450	14.150	14.300	14.159	143,562
2022-02-09	14.100	14.300	14.100	14.250	14.110	186,797
2022-02-08	14.200	14.250	14.100	14.150	14.011	163,844
2022-02-07	13.850	14.200	13.850	14.100	13.961	492,093
2022-01-26	13.900	13.950	13.800	13.850	13.714	130,986
2022-01-25	13.900	14.100	13.800	13.900	13.763	170,792
2022-01-24	13.950	14.000	13.800	14.000	13.862	210,237
2022-01-21	14.150	14.150	13.900	13.950	13.813	184,233
2022-01-20	14.100	14.150	14.050	14.150	14.011	68,450
2022-01-19	14.150	14.150	14.000	14.100	13.961	89,414
2022-01-18	14.200	14.200	14.050	14.150	14.011	142,010
2022-01-17	14.000	14.250	14.000	14.200	14.060	217,142
2022-01-14	14.250	14.250	14.050	14.150	14.011	218,002
2022-01-13	14.050	14.250	14.050	14.200	14.060	204,961
2022-01-12	14.100	14.200	13.950	14.050	13.912	296,825
2022-01-11	14.200	14.250	14.050	14.100	13.961	156,305
2022-01-10	14.200	14.200	14.050	14.200	14.060	70,718
2022-01-07	14.250	14.250	14.050	14.100	13.961	352,306
2022-01-06	14.300	14.300	14.100	14.150	14.011	218,102
2022-01-05	14.300	14.300	14.200	14.250	14.110	84,176
2022-01-04	14.350	14.450	14.250	14.350	14.209	173,380
2022-01-03	14.500	14.550	14.350	14.400	14.258	102,576
2021-12-30	14.450	14.500	14.300	14.400	14.258	110,020
2021-12-29	14.500	14.550	14.350	14.450	14.308	115,392
2021-12-28	14.500	14.500	14.350	14.450	14.308	119,299
2021-12-27	14.400	14.500	14.300	14.350	14.209	288,921
2021-12-24	14.300	14.400	14.300	14.350	14.209	100,741
2021-12-23	14.150	14.350	14.150	14.300	14.159	131,141
2021-12-22	14.200	14.200	14.050	14.100	13.961	118,056
2021-12-21	14.100	14.200	14.100	14.200	14.060	71,323
2021-12-20	14.200	14.250	14.100	14.100	13.961	114,526
2021-12-17	14.200	14.300	14.150	14.150	14.011	99,571
2021-12-16	14.150	14.250	14.100	14.250	14.110	72,695
2021-12-15	14.150	14.250	14.050	14.100	13.961	89,455
2021-12-14	14.250	14.250	14.100	14.150	14.011	1,066,572
2021-12-13	14.400	14.450	14.350	14.350	14.209	187,182
2021-12-10	14.200	14.400	14.200	14.350	14.209	144,250
2021-12-09	14.200	14.400	14.200	14.200	14.060	109,553
2021-12-08	14.150	14.250	14.100	14.200	14.060	195,064
2021-12-07	14.050	14.150	14.000	14.150	14.011	129,785
2021-12-06	14.150	14.150	14.000	14.100	13.961	108,395
2021-12-03	14.200	14.250	14.100	14.200	14.060	65,681
2021-12-02	14.200	14.250	14.050	14.200	14.060	181,226
2021-12-01	14.100	14.400	14.100	14.300	14.159	241,482
2021-11-30	14.000	14.250	14.000	14.200	14.060	232,628
2021-11-29	14.150	14.350	13.900	14.000	13.862	510,805
2021-11-26	14.800	14.800	14.250	14.250	14.110	454,503
2021-11-25	14.900	14.900	14.750	14.850	14.704	155,144
2021-11-24	14.800	14.900	14.750	14.900	14.753	187,338
2021-11-23	14.800	14.900	14.700	14.750	14.605	672,231
2021-11-22	14.950	14.950	14.800	14.850	14.704	268,294
2021-11-19	15.000	15.000	14.900	14.900	14.753	380,109
2021-11-18	14.950	15.000	14.750	14.850	14.704	337,984
2021-11-17	14.550	15.000	14.500	14.900	14.753	1,185,570
2021-11-16	14.550	14.650	14.500	14.550	14.407	404,771
2021-11-15	14.600	14.650	14.500	14.500	14.357	317,780
2021-11-12	14.600	14.600	14.500	14.500	14.357	188,917

← NewerPage 20 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.