First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	22.850	23.500	22.850	23.400	23.400	507,037
2024-07-31	22.800	23.150	22.750	22.850	22.850	890,000
2024-07-30	23.000	23.150	22.500	23.150	23.150	1,541,000
2024-07-29	22.500	23.050	22.500	22.900	22.900	1,210,000
2024-07-26	23.000	23.000	22.350	22.500	22.500	1,657,103
2024-07-23	24.350	24.550	24.200	24.450	24.450	615,517
2024-07-22	24.400	24.400	23.950	24.150	24.150	1,133,045
2024-07-19	24.850	24.850	24.200	24.250	24.250	913,200
2024-07-18	24.600	24.800	24.400	24.700	24.700	400,343
2024-07-17	24.550	24.750	24.500	24.600	24.600	333,062
2024-07-16	24.650	24.750	24.500	24.600	24.600	263,883
2024-07-15	25.100	25.100	24.600	24.600	24.600	300,100
2024-07-12	24.700	25.200	24.700	24.900	24.900	691,027
2024-07-11	24.500	25.000	24.400	24.700	24.700	548,008
2024-07-10	24.350	24.500	24.000	24.500	24.500	339,000
2024-07-09	24.500	24.500	24.000	24.100	24.100	690,100
2024-07-08	24.750	24.750	24.400	24.450	24.450	396,150
2024-07-05	24.550	24.700	24.450	24.650	24.650	281,060
2024-07-04	24.450	24.650	24.450	24.600	24.600	301,000
2024-07-03	24.500	24.650	24.300	24.600	24.600	271,227
2024-07-02	24.350	24.500	24.250	24.500	24.500	462,000
2024-07-01	24.450	24.500	24.400	24.450	24.450	151,000
2024-06-28	24.400	24.600	24.350	24.550	24.550	615,241
2024-06-27	24.700	24.700	24.400	24.400	24.400	702,097
2024-06-26	24.800	25.150	24.750	24.800	24.800	418,000
2024-06-25	25.300	25.300	24.800	24.900	24.900	387,140
2024-06-24	25.100	25.400	25.050	25.200	25.200	466,255
2024-06-21	24.900	25.300	24.900	25.300	25.300	794,570
2024-06-20	24.800	24.950	24.750	24.900	24.900	481,173
2024-06-19	24.700	24.900	24.600	24.800	24.800	405,429
2024-06-18	24.450	24.800	24.400	24.800	24.800	526,829
2024-06-17	24.400	24.650	24.350	24.550	24.550	736,027
2024-06-14	24.300	24.550	24.250	24.500	24.500	1,003,187
2024-06-13	24.350	24.450	24.200	24.450	24.450	733,220
2024-06-12	24.650	24.650	23.900	24.400	24.400	2,102,100
2024-06-11	25.200	25.250	24.650	24.800	24.800	1,347,001
2024-06-07	25.200	25.800	25.200	25.450	25.450	1,583,609
2024-06-06	25.150	25.150	24.650	25.050	25.050	878,420
2024-06-05	25.200	25.200	24.950	25.150	25.150	550,200
2024-06-04	24.900	25.200	24.900	25.200	25.200	623,022
2024-06-03	25.200	25.200	24.850	25.050	25.050	523,100
2024-05-31	24.750	25.200	24.750	25.200	25.200	828,006
2024-05-30	24.300	24.750	24.300	24.750	24.750	613,680
2024-05-29	24.750	24.750	24.300	24.500	24.500	1,438,260
2024-05-28	24.500	24.800	24.500	24.650	24.650	569,195
2024-05-27	24.800	24.800	24.200	24.500	24.500	900,000
2024-05-24	24.400	24.700	24.300	24.550	24.550	854,624
2024-05-23	25.000	25.000	24.550	24.650	24.650	1,718,103
2024-05-22	25.200	25.300	24.750	25.050	25.050	1,661,089
2024-05-21	25.500	25.500	25.150	25.200	25.200	883,360
2024-05-20	25.100	25.500	24.950	25.300	25.300	1,463,697
2024-05-17	25.600	25.650	25.000	25.100	25.100	1,328,946
2024-05-16	25.550	25.800	25.400	25.600	25.600	2,509,371
2024-05-15	24.850	25.550	24.800	25.300	25.300	1,684,680
2024-05-14	25.650	25.650	24.300	24.950	24.950	3,569,007
2024-05-13	25.850	25.850	25.050	25.300	25.300	2,267,781
2024-05-10	25.000	25.500	24.850	25.050	25.050	1,988,030
2024-05-09	24.900	25.100	24.550	24.850	24.850	1,307,259
2024-05-08	25.700	25.750	24.750	24.750	24.750	2,796,010
2024-05-07	24.950	25.200	24.600	24.950	24.950	2,536,983

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-24	0.7200 TWD
2022-07-25	1.2100 TWD
2021-09-13	0.3500 TWD
2020-07-27	0.9600 TWD
2019-08-01	0.4900 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.