First Hotel Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	14.600	14.600	14.500	14.550	14.407	240,157
2021-11-10	14.450	14.550	14.350	14.400	14.258	258,639
2021-11-09	14.400	14.400	14.250	14.300	14.159	134,334
2021-11-08	14.300	14.450	14.250	14.350	14.209	198,109
2021-11-05	14.400	14.450	14.300	14.300	14.159	74,638
2021-11-04	14.500	14.550	14.350	14.400	14.258	113,296
2021-11-03	14.350	14.450	14.350	14.400	14.258	116,073
2021-11-02	14.400	14.500	14.350	14.400	14.258	141,203
2021-11-01	14.450	14.500	14.350	14.400	14.258	264,070
2021-10-29	14.500	14.600	14.350	14.450	14.308	238,950
2021-10-28	14.400	14.550	14.400	14.500	14.357	146,670
2021-10-27	14.300	14.450	14.250	14.450	14.308	93,156
2021-10-26	14.300	14.500	14.300	14.400	14.258	253,622
2021-10-25	14.150	14.350	14.150	14.350	14.209	153,137
2021-10-22	14.250	14.350	14.150	14.250	14.110	68,996
2021-10-21	14.200	14.350	14.200	14.250	14.110	74,804
2021-10-20	14.350	14.400	14.150	14.200	14.060	170,568
2021-10-19	14.400	14.500	14.400	14.400	14.258	183,977
2021-10-18	14.300	14.450	14.250	14.450	14.308	187,006
2021-10-15	14.400	14.450	14.150	14.400	14.258	245,324
2021-10-14	14.250	14.450	14.150	14.250	14.110	215,168

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.