First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.100	13.100	13.000	13.050	13.050	237,122
2025-10-22	13.150	13.150	13.050	13.100	13.100	83,050
2025-10-21	13.100	13.200	13.100	13.100	13.100	128,024
2025-10-20	13.150	13.200	13.100	13.200	13.200	32,549
2025-10-17	13.100	13.150	13.050	13.100	13.100	133,310
2025-10-16	12.950	13.100	12.950	13.050	13.050	137,612
2025-10-15	13.100	13.100	12.950	12.950	12.950	153,147
2025-10-14	13.050	13.100	12.950	13.000	13.000	379,137
2025-10-13	13.150	13.150	13.050	13.050	13.050	142,344
2025-10-09	13.150	13.200	13.150	13.150	13.150	81,000
2025-10-08	13.200	13.200	13.100	13.150	13.150	101,060
2025-10-07	13.300	13.300	13.150	13.200	13.200	103,260
2025-10-03	13.300	13.300	13.200	13.200	13.200	59,040
2025-10-02	13.300	13.300	13.200	13.250	13.250	73,076
2025-10-01	13.400	13.450	13.300	13.300	13.300	70,473
2025-09-30	13.250	13.350	13.200	13.350	13.350	91,100
2025-09-29	13.200	13.200	13.200	13.200	13.200	0
2025-09-26	13.250	13.250	13.150	13.200	13.200	144,020
2025-09-25	13.200	13.300	13.200	13.250	13.250	123,500
2025-09-24	13.250	13.300	13.250	13.250	13.250	66,406
2025-09-23	13.350	13.350	13.250	13.250	13.250	99,078
2025-09-22	13.300	13.400	13.300	13.350	13.350	98,007
2025-09-19	13.400	13.400	13.300	13.350	13.350	181,407
2025-09-18	13.450	13.450	13.400	13.400	13.400	154,978
2025-09-17	13.900	13.900	13.750	13.750	13.400	190,010
2025-09-16	13.800	13.850	13.750	13.800	13.449	79,000
2025-09-15	13.750	13.900	13.750	13.850	13.498	135,114
2025-09-12	13.750	13.850	13.750	13.850	13.498	105,000
2025-09-11	13.900	13.900	13.750	13.800	13.800	226,809
2025-09-10	13.950	14.050	13.850	13.850	13.850	170,229
2025-09-09	13.800	13.950	13.750	13.850	13.850	191,188
2025-09-08	13.850	14.000	13.700	13.800	13.800	1,025,010
2025-09-05	13.500	13.550	13.450	13.500	13.500	45,413
2025-09-04	13.500	13.500	13.450	13.450	13.450	23,049
2025-09-03	13.450	13.450	13.350	13.400	13.400	60,188
2025-09-02	13.400	13.550	13.400	13.400	13.400	79,060
2025-09-01	13.450	13.450	13.400	13.400	13.400	43,182
2025-08-29	13.350	13.450	13.350	13.450	13.450	51,596
2025-08-28	13.300	13.400	13.300	13.350	13.350	84,059
2025-08-27	13.450	13.450	13.350	13.350	13.350	207,115
2025-08-26	13.300	13.650	13.300	13.400	13.400	319,015
2025-08-25	13.400	13.400	13.300	13.350	13.350	119,608
2025-08-22	13.400	13.400	13.350	13.350	13.350	40,000
2025-08-21	13.400	13.450	13.300	13.400	13.400	48,055
2025-08-20	13.450	13.450	13.300	13.300	13.300	81,909
2025-08-19	13.400	13.450	13.350	13.350	13.350	60,000
2025-08-18	13.350	13.500	13.350	13.450	13.450	57,049
2025-08-15	13.450	13.450	13.400	13.450	13.450	45,341
2025-08-14	13.400	13.450	13.350	13.450	13.450	72,180
2025-08-13	13.350	13.450	13.350	13.400	13.400	83,616
2025-08-12	13.450	13.450	13.300	13.350	13.350	102,896
2025-08-11	13.400	13.450	13.350	13.450	13.450	55,366
2025-08-08	13.400	13.450	13.350	13.400	13.400	65,000
2025-08-07	13.350	13.400	13.350	13.350	13.350	63,002
2025-08-06	13.400	13.400	13.350	13.350	13.350	58,360
2025-08-05	13.400	13.400	13.350	13.350	13.350	106,088
2025-08-04	13.350	13.400	13.300	13.400	13.400	28,217
2025-08-01	13.250	13.450	13.250	13.450	13.450	51,834
2025-07-31	13.400	13.450	13.300	13.450	13.450	79,010
2025-07-30	13.450	13.450	13.400	13.400	13.400	25,485

← NewerPage 5 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.