First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	13.750	14.700	13.750	13.850	13.850	462,100
2025-05-02	13.350	13.450	13.300	13.450	13.450	154,191
2025-04-30	13.250	13.350	13.200	13.250	13.250	79,092
2025-04-29	13.200	13.250	13.150	13.250	13.250	184,128
2025-04-28	13.200	13.250	13.150	13.200	13.200	88,178
2025-04-25	13.200	13.250	13.100	13.150	13.150	100,285
2025-04-24	13.200	13.200	13.100	13.100	13.100	126,214
2025-04-23	13.100	13.200	13.100	13.150	13.150	144,614
2025-04-22	13.150	13.150	13.050	13.050	13.050	155,672
2025-04-21	13.250	13.250	13.150	13.150	13.150	90,346
2025-04-18	13.200	13.250	13.200	13.250	13.250	54,433
2025-04-17	13.200	13.300	13.100	13.200	13.200	127,262
2025-04-16	13.350	13.350	13.250	13.250	13.250	133,050
2025-04-15	13.100	13.450	13.100	13.350	13.350	335,529
2025-04-14	13.250	13.450	13.150	13.200	13.200	162,471
2025-04-11	13.250	13.250	13.050	13.150	13.150	97,444
2025-04-10	13.250	13.500	13.200	13.300	13.300	342,890
2025-04-09	13.000	13.050	12.400	12.450	12.450	545,375
2025-04-08	13.200	13.300	12.950	13.050	13.050	383,954
2025-04-07	13.700	13.700	13.050	13.050	13.050	843,993
2025-04-02	14.450	14.500	14.400	14.500	14.500	30,411
2025-04-01	14.300	14.450	14.300	14.450	14.450	99,421
2025-03-31	14.400	14.400	14.250	14.300	14.300	197,333
2025-03-28	14.550	14.600	14.400	14.450	14.450	356,688
2025-03-27	14.550	14.650	14.550	14.650	14.650	42,955
2025-03-26	14.550	14.650	14.550	14.650	14.650	72,605
2025-03-25	14.550	14.650	14.500	14.600	14.600	200,659
2025-03-24	14.550	14.750	14.550	14.550	14.550	211,278
2025-03-21	14.550	14.600	14.550	14.600	14.600	87,236
2025-03-20	14.550	14.650	14.500	14.600	14.600	217,770
2025-03-19	14.650	14.650	14.500	14.650	14.650	51,299
2025-03-18	14.600	14.650	14.550	14.600	14.600	62,942
2025-03-17	14.750	14.750	14.600	14.600	14.600	118,052
2025-03-14	14.650	14.700	14.600	14.650	14.650	86,348
2025-03-13	14.800	14.800	14.650	14.750	14.750	54,619
2025-03-12	14.750	14.800	14.750	14.750	14.750	110,689
2025-03-11	14.650	14.750	14.650	14.750	14.750	165,626
2025-03-10	14.900	14.900	14.750	14.750	14.750	89,390
2025-03-07	14.800	14.850	14.800	14.800	14.800	97,696
2025-03-06	14.850	14.850	14.800	14.850	14.850	21,378
2025-03-05	14.800	14.900	14.750	14.850	14.850	33,577
2025-03-04	14.800	14.900	14.750	14.800	14.800	76,048
2025-03-03	14.850	14.900	14.850	14.900	14.900	30,652
2025-02-27	14.900	14.900	14.850	14.850	14.850	43,911
2025-02-26	14.800	14.850	14.750	14.800	14.800	33,883
2025-02-25	14.850	14.850	14.700	14.750	14.750	139,211
2025-02-24	14.900	14.900	14.850	14.850	14.850	34,761
2025-02-21	14.900	14.950	14.850	14.950	14.950	46,001
2025-02-20	14.900	14.950	14.850	14.850	14.850	54,172
2025-02-19	14.850	15.000	14.850	14.900	14.900	222,796
2025-02-18	14.900	14.900	14.800	14.900	14.900	111,331
2025-02-17	14.850	14.850	14.750	14.850	14.850	84,661
2025-02-14	14.800	14.850	14.800	14.800	14.800	41,377
2025-02-13	14.800	14.800	14.750	14.800	14.800	67,672
2025-02-12	14.800	14.800	14.750	14.750	14.750	24,620
2025-02-11	14.800	14.800	14.700	14.750	14.750	91,485
2025-02-10	14.750	14.800	14.650	14.800	14.800	68,292
2025-02-07	14.750	14.750	14.700	14.750	14.750	55,779
2025-02-06	14.750	14.750	14.700	14.750	14.750	96,935
2025-02-05	14.800	14.800	14.700	14.750	14.750	53,966

← NewerPage 7 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.