First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	14.700	14.750	14.650	14.700	14.700	70,056
2025-02-03	14.650	14.750	14.600	14.700	14.700	62,698
2025-01-22	14.750	14.800	14.750	14.800	14.800	100,163
2025-01-21	14.700	14.750	14.650	14.750	14.750	70,513
2025-01-20	14.950	14.950	14.650	14.700	14.700	368,954
2025-01-17	14.350	15.000	14.350	14.700	14.700	1,104,620
2025-01-16	14.300	14.350	14.200	14.250	14.250	44,181
2025-01-15	14.250	14.300	14.150	14.200	14.200	52,653
2025-01-14	14.250	14.250	14.250	14.250	14.250	43,777
2025-01-13	14.300	14.350	14.050	14.300	14.300	443,253
2025-01-10	14.300	14.400	14.250	14.300	14.300	123,757
2025-01-09	14.450	14.500	14.300	14.300	14.300	242,955
2025-01-08	14.400	14.500	14.400	14.450	14.450	30,745
2025-01-07	14.500	14.500	14.400	14.400	14.400	120,535
2025-01-06	14.550	14.600	14.450	14.500	14.500	154,355
2025-01-03	14.450	14.550	14.400	14.550	14.550	68,900
2025-01-02	14.450	14.600	14.400	14.500	14.500	219,034
2024-12-31	14.500	14.500	14.450	14.500	14.500	41,477
2024-12-30	14.550	14.550	14.450	14.550	14.550	47,127
2024-12-27	14.500	14.500	14.450	14.450	14.450	47,767
2024-12-26	14.600	14.600	14.500	14.500	14.500	75,633
2024-12-25	14.600	14.600	14.500	14.550	14.550	54,634
2024-12-24	14.500	14.600	14.400	14.500	14.500	221,017
2024-12-23	14.500	14.600	14.450	14.500	14.500	238,135
2024-12-20	14.550	14.600	14.400	14.500	14.500	352,209
2024-12-19	14.650	14.650	14.550	14.600	14.600	230,043
2024-12-18	14.800	14.900	14.700	14.700	14.700	634,332
2024-12-17	14.500	14.750	14.500	14.700	14.700	107,281
2024-12-16	14.550	14.600	14.500	14.500	14.500	81,136
2024-12-13	14.550	14.650	14.500	14.500	14.500	63,913
2024-12-12	14.600	14.700	14.550	14.550	14.550	103,165
2024-12-11	14.650	14.700	14.600	14.600	14.600	365,171
2024-12-10	14.650	14.750	14.650	14.650	14.650	134,612
2024-12-09	14.700	14.750	14.650	14.650	14.650	208,079
2024-12-06	14.750	14.800	14.650	14.700	14.700	199,026
2024-12-05	14.800	14.800	14.700	14.750	14.750	72,624
2024-12-04	14.850	14.900	14.700	14.800	14.800	156,463
2024-12-03	14.750	14.850	14.750	14.850	14.850	69,227
2024-12-02	14.800	14.800	14.700	14.700	14.700	148,524
2024-11-29	14.750	14.800	14.750	14.800	14.800	216,447
2024-11-28	14.900	14.900	14.700	14.750	14.750	178,618
2024-11-27	14.850	14.900	14.800	14.800	14.800	244,434
2024-11-26	14.900	14.950	14.850	14.900	14.900	88,436
2024-11-25	14.900	14.900	14.850	14.900	14.900	79,125
2024-11-22	14.900	14.900	14.800	14.850	14.850	140,806
2024-11-21	14.800	14.850	14.800	14.800	14.800	68,264
2024-11-20	14.900	14.900	14.800	14.800	14.800	97,605
2024-11-19	14.950	14.950	14.850	14.850	14.850	79,622
2024-11-18	14.950	14.950	14.850	14.850	14.850	152,271
2024-11-15	14.900	15.000	14.900	15.000	15.000	59,989
2024-11-14	14.950	15.050	14.850	14.850	14.850	106,795
2024-11-13	15.000	15.100	14.900	14.950	14.950	363,832
2024-11-12	15.050	15.150	15.000	15.000	15.000	191,924
2024-11-11	15.250	15.250	15.000	15.000	15.000	477,755
2024-11-08	15.200	15.250	15.150	15.250	15.250	65,228
2024-11-07	15.100	15.300	15.100	15.250	15.250	154,597
2024-11-06	15.200	15.300	15.100	15.100	15.100	158,835
2024-11-05	15.150	15.300	15.100	15.150	15.150	200,996
2024-11-04	15.050	15.200	15.050	15.150	15.150	248,411
2024-11-01	14.800	15.100	14.800	15.050	15.050	409,457

← NewerPage 8 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.