First Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.900	14.950	14.850	14.900	14.900	173,226
2024-10-29	14.900	14.950	14.800	14.900	14.900	208,434
2024-10-28	14.900	15.000	14.900	14.900	14.900	309,302
2024-10-25	14.900	14.900	14.800	14.900	14.900	239,995
2024-10-24	14.850	14.900	14.750	14.800	14.800	230,579
2024-10-23	14.900	14.900	14.750	14.850	14.850	170,184
2024-10-22	14.950	14.950	14.800	14.800	14.800	61,119
2024-10-21	14.950	14.950	14.850	14.900	14.900	76,507
2024-10-18	14.900	15.000	14.800	14.850	14.850	72,197
2024-10-17	14.750	14.950	14.750	14.850	14.850	218,180
2024-10-16	14.800	14.800	14.750	14.800	14.800	87,464
2024-10-15	14.850	14.850	14.750	14.800	14.800	91,868
2024-10-14	14.800	14.850	14.750	14.800	14.800	92,151
2024-10-11	14.800	14.900	14.800	14.850	14.850	43,388
2024-10-09	14.850	14.900	14.800	14.800	14.800	154,557
2024-10-08	15.000	15.000	14.850	14.850	14.850	295,273
2024-10-07	15.000	15.000	14.950	15.000	15.000	71,044
2024-10-04	15.000	15.000	14.900	14.950	14.950	27,822
2024-10-01	15.100	15.150	14.950	15.000	15.000	78,333
2024-09-30	15.000	15.050	14.950	15.050	15.050	45,111
2024-09-27	15.000	15.000	14.950	15.000	15.000	124,581
2024-09-26	15.000	15.050	14.900	15.000	15.000	142,957
2024-09-25	14.950	15.000	14.900	14.950	14.950	148,944
2024-09-24	14.900	14.950	14.850	14.900	14.900	90,375
2024-09-23	15.000	15.000	14.850	14.900	14.900	49,082
2024-09-20	14.700	14.900	14.700	14.900	14.900	121,063
2024-09-19	14.800	14.900	14.750	14.800	14.800	99,729
2024-09-18	15.000	15.150	14.950	15.150	15.150	199,583
2024-09-16	15.000	15.050	14.900	15.000	15.000	203,193
2024-09-13	14.850	15.000	14.850	14.900	14.900	48,924
2024-09-12	14.800	15.000	14.800	14.900	14.900	102,713
2024-09-11	14.850	14.900	14.800	14.800	14.800	61,956
2024-09-10	14.800	14.850	14.750	14.800	14.800	71,719
2024-09-09	14.800	14.850	14.700	14.800	14.800	155,873
2024-09-06	14.900	14.950	14.800	14.850	14.850	82,487
2024-09-05	14.900	15.000	14.900	14.900	14.900	159,185
2024-09-04	15.000	15.050	14.900	14.900	14.900	323,085
2024-09-03	15.150	15.300	15.150	15.250	15.250	30,525
2024-09-02	15.300	15.300	15.200	15.300	15.300	42,308
2024-08-30	15.250	15.250	15.050	15.250	15.250	101,763
2024-08-29	15.100	15.250	15.100	15.200	15.200	127,752
2024-08-28	15.100	15.200	15.050	15.100	15.100	93,310
2024-08-27	15.200	15.250	15.150	15.150	15.150	44,990
2024-08-26	15.250	15.300	15.200	15.250	15.250	124,938
2024-08-23	15.150	15.300	15.100	15.300	15.300	141,591
2024-08-22	15.250	15.250	15.150	15.200	15.200	107,644
2024-08-21	15.300	15.300	15.150	15.250	15.250	138,357
2024-08-20	15.200	15.250	15.150	15.250	15.250	66,273
2024-08-19	15.100	15.200	15.000	15.200	15.200	183,571
2024-08-16	15.200	15.200	15.100	15.100	15.100	183,305
2024-08-15	15.200	15.200	15.100	15.100	15.100	30,941
2024-08-14	15.250	15.250	15.000	15.100	15.100	284,390
2024-08-13	15.200	15.200	15.100	15.150	15.150	77,028
2024-08-12	15.150	15.250	15.100	15.150	15.150	141,934
2024-08-09	14.800	15.150	14.750	15.150	15.150	344,608
2024-08-08	14.700	14.800	14.600	14.750	14.750	109,928
2024-08-07	14.700	14.950	14.700	14.800	14.800	291,762
2024-08-06	14.600	14.700	14.300	14.550	14.550	352,081
2024-08-05	15.100	15.100	14.500	14.600	14.600	953,025
2024-08-02	15.250	15.300	15.100	15.150	15.150	279,135

← NewerPage 9 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.