First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	13.500	13.500	13.350	13.400	13.400	63,007
2025-07-28	13.400	13.450	13.350	13.450	13.450	53,180
2025-07-25	13.450	13.450	13.400	13.400	13.400	59,863
2025-07-24	13.300	13.450	13.300	13.450	13.450	40,000
2025-07-23	13.300	13.400	13.300	13.350	13.350	67,042
2025-07-22	13.300	13.350	13.300	13.300	13.300	48,021
2025-07-21	13.400	13.400	13.350	13.400	13.400	33,000
2025-07-18	13.300	13.400	13.300	13.400	13.400	59,189
2025-07-17	13.250	13.300	13.250	13.300	13.300	72,429
2025-07-16	13.200	13.300	13.200	13.250	13.250	54,000
2025-07-15	13.250	13.300	13.200	13.250	13.250	51,276
2025-07-14	13.250	13.250	13.200	13.250	13.250	17,619
2025-07-11	13.150	13.300	13.150	13.250	13.250	32,550
2025-07-10	13.200	13.250	13.200	13.200	13.200	48,000
2025-07-09	13.250	13.300	13.200	13.250	13.250	31,001
2025-07-08	13.350	13.350	13.200	13.300	13.300	43,000
2025-07-07	13.350	13.450	13.300	13.350	13.350	17,137
2025-07-04	13.450	13.450	13.350	13.350	13.350	44,560
2025-07-03	13.400	13.500	13.300	13.500	13.500	52,026
2025-07-02	13.450	13.450	13.350	13.450	13.450	28,646
2025-07-01	13.300	13.550	13.300	13.450	13.450	132,159
2025-06-30	13.450	13.450	13.300	13.300	13.300	57,000
2025-06-27	13.500	13.600	13.450	13.450	13.450	102,637
2025-06-26	13.350	13.500	13.150	13.450	13.450	190,000
2025-06-25	13.350	13.350	13.250	13.300	13.300	35,179
2025-06-24	13.250	13.300	13.200	13.300	13.300	51,297
2025-06-23	13.150	13.200	13.050	13.100	13.100	81,312
2025-06-20	13.300	13.300	13.200	13.200	13.200	136,008
2025-06-19	13.450	13.500	13.300	13.350	13.350	112,152
2025-06-18	13.500	13.550	13.500	13.500	13.500	60,318
2025-06-17	13.600	13.600	13.550	13.600	13.600	36,108
2025-06-16	13.500	13.600	13.450	13.600	13.600	29,714
2025-06-13	13.550	13.550	13.500	13.500	13.500	86,000
2025-06-12	13.650	13.650	13.600	13.600	13.600	60,000
2025-06-11	13.650	13.700	13.600	13.600	13.600	54,068
2025-06-10	13.600	13.650	13.500	13.600	13.600	121,000
2025-06-09	13.650	13.650	13.550	13.600	13.600	9,000
2025-06-06	13.650	13.700	13.600	13.600	13.600	22,000
2025-06-05	13.600	13.650	13.550	13.650	13.650	41,100
2025-06-04	13.650	13.700	13.500	13.600	13.600	49,001
2025-06-03	13.650	13.650	13.500	13.500	13.500	124,000
2025-06-02	13.900	13.900	13.600	13.650	13.650	194,100
2025-05-29	14.100	14.100	13.850	13.950	13.950	62,010
2025-05-28	14.200	14.200	14.050	14.050	14.050	96,010
2025-05-27	14.100	14.250	14.050	14.100	14.100	76,717
2025-05-26	13.950	14.200	13.950	14.200	14.200	295,000
2025-05-23	13.900	14.000	13.800	13.950	13.950	66,000
2025-05-22	13.800	13.950	13.800	13.850	13.850	56,000
2025-05-21	13.950	14.000	13.900	13.950	13.950	41,002
2025-05-20	13.950	13.950	13.850	13.900	13.900	33,461
2025-05-19	14.050	14.050	13.850	13.850	13.850	62,231
2025-05-16	13.950	14.050	13.850	14.050	14.050	94,000
2025-05-15	14.150	14.150	14.000	14.000	14.000	55,375
2025-05-14	14.000	14.100	13.950	14.100	14.100	127,075
2025-05-13	14.000	14.050	13.950	13.950	13.950	64,234
2025-05-12	14.100	14.100	14.000	14.050	14.050	50,100
2025-05-09	13.850	14.050	13.850	14.000	14.000	93,150
2025-05-08	14.100	14.100	13.950	13.950	13.950	97,008
2025-05-07	14.050	14.050	13.950	14.000	14.000	49,101
2025-05-06	13.950	14.150	13.850	14.000	14.000	175,060

← NewerPage 6 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.