First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.900	13.000	12.850	12.850	12.850	153,000
2026-01-19	12.900	13.000	12.900	12.900	12.900	155,299
2026-01-16	13.000	13.000	12.900	12.900	12.900	99,100
2026-01-15	12.900	12.950	12.850	12.950	12.950	165,038
2026-01-14	12.900	12.900	12.800	12.900	12.900	112,089
2026-01-13	12.950	12.950	12.800	12.800	12.800	113,145
2026-01-12	12.850	12.900	12.850	12.850	12.850	115,000
2026-01-09	12.900	12.900	12.800	12.850	12.850	94,020
2026-01-08	12.900	12.900	12.800	12.850	12.850	59,000
2026-01-07	12.850	12.950	12.800	12.850	12.850	244,031
2026-01-06	12.900	12.900	12.750	12.800	12.800	102,716
2026-01-05	12.900	12.900	12.800	12.800	12.800	144,214
2026-01-02	12.900	12.900	12.850	12.850	12.850	74,102
2025-12-31	12.900	12.950	12.850	12.900	12.900	80,114
2025-12-30	12.950	12.950	12.850	12.900	12.900	107,800
2025-12-29	12.900	12.950	12.900	12.950	12.950	66,278
2025-12-26	12.950	12.950	12.900	12.900	12.900	37,245
2025-12-24	12.950	12.950	12.850	12.900	12.900	156,434
2025-12-23	13.000	13.000	12.850	12.900	12.900	143,282
2025-12-22	12.950	13.000	12.950	13.000	13.000	65,003
2025-12-19	12.950	13.000	12.900	13.000	13.000	57,189
2025-12-18	12.950	13.000	12.900	12.950	12.950	83,000
2025-12-17	13.000	13.000	12.900	12.950	12.950	111,251
2025-12-16	13.000	13.000	12.900	12.950	12.950	146,235
2025-12-15	13.000	13.050	13.000	13.000	13.000	100,001
2025-12-12	13.000	13.100	13.000	13.050	13.050	72,039
2025-12-11	13.050	13.100	13.050	13.050	13.050	29,808
2025-12-10	13.050	13.100	13.000	13.100	13.100	17,208
2025-12-09	13.050	13.100	13.000	13.050	13.050	44,305
2025-12-08	13.150	13.150	13.050	13.100	13.100	82,000
2025-12-05	13.150	13.150	13.100	13.100	13.100	50,021
2025-12-04	13.150	13.200	13.150	13.150	13.150	30,020
2025-12-03	13.250	13.250	13.150	13.150	13.150	41,120
2025-12-02	13.200	13.200	13.150	13.200	13.200	62,351
2025-12-01	13.200	13.200	13.100	13.200	13.200	62,042
2025-11-28	13.050	13.100	13.050	13.100	13.100	22,453
2025-11-27	13.150	13.150	13.050	13.100	13.100	47,950
2025-11-26	13.100	13.150	13.000	13.150	13.150	124,000
2025-11-25	13.000	13.050	12.950	13.050	13.050	18,033
2025-11-24	13.050	13.050	12.950	13.050	13.050	45,000
2025-11-21	12.850	13.000	12.850	12.950	12.950	93,000
2025-11-20	13.050	13.050	12.900	12.950	12.950	68,000
2025-11-19	13.050	13.050	12.900	13.000	13.000	43,000
2025-11-18	13.100	13.100	12.900	12.950	12.950	250,325
2025-11-17	13.200	13.200	13.000	13.100	13.100	141,000
2025-11-14	13.150	13.200	13.100	13.100	13.100	133,080
2025-11-13	13.050	13.150	13.050	13.150	13.150	170,039
2025-11-12	13.050	13.150	13.050	13.100	13.100	194,615
2025-11-11	13.100	13.150	13.000	13.050	13.050	123,200
2025-11-10	13.200	13.250	13.100	13.150	13.150	53,000
2025-11-07	13.100	13.250	13.100	13.200	13.200	393,000
2025-11-06	13.000	13.150	13.000	13.050	13.050	178,100
2025-11-05	13.050	13.050	13.000	13.000	13.000	191,000
2025-11-04	13.000	13.000	12.950	13.000	13.000	127,695
2025-11-03	13.000	13.000	12.900	12.950	12.950	42,778
2025-10-31	13.000	13.000	12.900	12.950	12.950	241,000
2025-10-30	13.000	13.050	12.900	12.950	12.950	220,048
2025-10-29	13.050	13.050	13.000	13.000	13.000	61,048
2025-10-28	13.100	13.100	13.000	13.050	13.050	74,077
2025-10-27	13.100	13.150	13.000	13.100	13.100	100,854

← NewerPage 4 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.