First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	12.350	12.450	12.350	12.400	12.400	44,147
2026-04-27	12.250	12.350	12.200	12.300	12.300	104,501
2026-04-24	12.400	12.400	12.250	12.250	12.250	173,098
2026-04-23	12.600	12.600	12.300	12.350	12.350	227,017
2026-04-22	12.700	12.700	12.500	12.550	12.550	117,065
2026-04-21	12.600	12.650	12.550	12.600	12.600	73,011
2026-04-20	12.700	12.750	12.550	12.600	12.600	135,150
2026-04-17	12.750	12.800	12.650	12.700	12.700	81,390
2026-04-16	12.700	12.800	12.700	12.750	12.750	168,543
2026-04-15	12.750	12.800	12.650	12.700	12.700	227,142
2026-04-14	12.700	12.750	12.550	12.700	12.700	163,119
2026-04-13	12.800	12.850	12.700	12.700	12.700	431,324
2026-04-10	12.450	12.500	12.400	12.450	12.450	65,082
2026-04-09	12.450	12.500	12.350	12.500	12.500	98,031
2026-04-08	12.400	12.550	12.350	12.450	12.450	166,558
2026-04-07	12.300	12.400	12.300	12.300	12.300	14,000
2026-04-02	12.500	12.500	12.300	12.300	12.300	38,325
2026-04-01	12.400	12.500	12.400	12.500	12.500	120,833
2026-03-31	12.250	12.350	12.250	12.250	12.250	65,386
2026-03-30	12.350	12.400	12.250	12.350	12.350	80,383
2026-03-27	12.350	12.350	12.300	12.350	12.350	45,000
2026-03-26	12.450	12.450	12.350	12.350	12.350	86,000
2026-03-25	12.400	12.450	12.350	12.400	12.400	77,296
2026-03-24	12.400	12.400	12.300	12.350	12.350	66,237
2026-03-23	12.350	12.500	12.200	12.400	12.400	245,415
2026-03-20	12.400	12.450	12.400	12.400	12.400	128,609
2026-03-19	12.450	12.500	12.400	12.400	12.400	88,108
2026-03-18	12.600	12.600	12.450	12.550	12.550	118,392
2026-03-17	12.450	12.600	12.450	12.500	12.500	76,141
2026-03-16	12.550	12.550	12.450	12.450	12.450	103,662
2026-03-13	12.500	12.550	12.450	12.500	12.500	125,424
2026-03-12	12.600	12.650	12.500	12.550	12.550	119,983
2026-03-11	12.600	12.750	12.550	12.650	12.650	196,920
2026-03-10	12.600	12.650	12.500	12.550	12.550	106,370
2026-03-09	12.650	12.700	12.500	12.500	12.500	405,041
2026-03-06	12.700	12.800	12.650	12.750	12.750	59,170
2026-03-05	12.850	12.850	12.700	12.700	12.700	84,187
2026-03-04	12.850	12.850	12.650	12.650	12.650	199,160
2026-03-03	12.850	12.900	12.800	12.900	12.900	65,665
2026-03-02	12.950	12.950	12.850	12.950	12.950	56,000
2026-02-26	12.800	12.900	12.800	12.900	12.900	109,048
2026-02-25	12.900	12.900	12.700	12.850	12.850	389,886
2026-02-24	12.950	13.000	12.850	12.900	12.900	100,000
2026-02-23	12.950	13.000	12.900	12.950	12.950	179,141
2026-02-11	12.850	12.900	12.800	12.900	12.900	111,081
2026-02-10	12.850	12.850	12.750	12.850	12.850	94,000
2026-02-09	12.900	12.900	12.800	12.850	12.850	181,246
2026-02-06	12.900	12.900	12.800	12.800	12.800	142,015
2026-02-05	12.900	13.100	12.850	12.900	12.900	318,012
2026-02-04	12.800	12.850	12.750	12.850	12.850	92,100
2026-02-03	12.750	12.850	12.700	12.800	12.800	53,146
2026-02-02	12.850	12.850	12.600	12.750	12.750	229,971
2026-01-30	12.900	12.900	12.800	12.850	12.850	64,000
2026-01-29	12.900	12.900	12.850	12.900	12.900	48,183
2026-01-28	12.950	13.000	12.850	12.900	12.900	57,000
2026-01-27	12.850	12.900	12.800	12.850	12.850	89,000
2026-01-26	12.900	12.900	12.800	12.800	12.800	111,430
2026-01-23	12.850	12.900	12.800	12.850	12.850	63,549
2026-01-22	12.900	12.950	12.800	12.850	12.850	61,409
2026-01-21	12.850	12.850	12.800	12.850	12.850	124,082

← NewerPage 3 of 21 · 1,220 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.