First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	24.550	25.500	24.300	24.950	24.950	5,106,859
2024-05-03	23.350	24.350	22.950	24.250	24.250	7,190,143
2024-05-02	22.300	23.250	22.100	23.250	23.250	9,142,861
2024-04-30	21.150	21.150	20.950	21.150	21.150	449,020
2024-04-29	20.750	21.250	20.750	21.150	21.150	1,287,663
2024-04-26	20.700	20.750	20.500	20.650	20.650	451,000
2024-04-25	20.550	20.800	20.450	20.550	20.550	753,100
2024-04-24	20.400	20.550	20.400	20.450	20.450	591,121
2024-04-23	20.300	20.450	20.250	20.300	20.300	369,500
2024-04-22	19.950	20.350	19.950	20.200	20.200	385,754
2024-04-19	20.350	20.350	19.750	20.100	20.100	791,100
2024-04-18	20.050	20.500	20.000	20.350	20.350	549,100
2024-04-17	19.950	20.200	19.950	20.150	20.150	370,066
2024-04-16	20.100	20.150	19.650	19.850	19.850	1,270,665
2024-04-15	20.350	20.400	20.050	20.150	20.150	563,138
2024-04-12	20.000	20.300	20.000	20.150	20.150	1,079,082
2024-04-11	20.900	21.200	19.900	19.950	19.950	4,974,052
2024-04-10	20.800	21.050	20.650	20.850	20.850	1,469,158
2024-04-09	20.350	21.100	20.150	20.650	20.650	2,870,468
2024-04-08	20.000	20.000	19.750	19.750	19.750	745,100
2024-04-03	20.000	20.300	19.950	20.000	20.000	749,454
2024-04-02	19.650	20.350	19.650	20.150	20.150	1,272,727
2024-04-01	19.850	19.950	19.800	19.850	19.850	412,010
2024-03-29	19.650	19.800	19.650	19.750	19.750	481,000
2024-03-28	19.700	19.700	19.550	19.600	19.600	680,228
2024-03-27	19.300	19.750	19.300	19.700	19.700	727,239
2024-03-26	19.350	19.500	19.300	19.350	19.350	345,307
2024-03-25	19.350	19.500	19.350	19.400	19.400	275,868
2024-03-22	19.350	19.500	19.300	19.400	19.400	489,643
2024-03-21	19.300	19.500	19.200	19.500	19.500	717,103
2024-03-20	19.450	19.450	19.300	19.350	19.350	304,134
2024-03-19	19.550	19.550	19.300	19.350	19.350	331,300
2024-03-18	19.500	19.500	19.300	19.400	19.400	565,301
2024-03-15	19.600	19.650	19.350	19.400	19.400	982,223
2024-03-14	19.600	19.750	19.450	19.550	19.550	962,812
2024-03-13	19.850	19.850	19.300	19.600	19.600	2,306,425
2024-03-12	19.650	20.050	19.650	20.050	20.050	1,178,329
2024-03-11	19.050	19.600	19.050	19.550	19.550	1,349,472
2024-03-08	19.150	19.250	18.900	19.000	19.000	1,194,193
2024-03-07	18.800	19.250	18.800	19.150	19.150	1,464,105
2024-03-06	18.600	18.850	18.600	18.700	18.700	1,038,056
2024-03-05	18.450	18.600	18.400	18.550	18.550	363,100
2024-03-04	18.400	18.500	18.350	18.400	18.400	317,100
2024-03-01	18.400	18.450	18.300	18.400	18.400	514,003
2024-02-29	18.400	18.450	18.350	18.400	18.400	271,000
2024-02-27	18.350	18.450	18.350	18.350	18.350	180,122
2024-02-26	18.500	18.500	18.350	18.350	18.350	323,532
2024-02-23	18.450	18.600	18.450	18.450	18.450	181,021
2024-02-22	18.500	18.550	18.450	18.500	18.500	97,001
2024-02-21	18.600	18.600	18.400	18.500	18.500	418,901
2024-02-20	18.600	18.600	18.450	18.500	18.500	174,003
2024-02-19	18.350	18.600	18.350	18.600	18.600	311,820
2024-02-16	18.350	18.500	18.250	18.350	18.350	443,823
2024-02-15	18.250	18.450	18.200	18.250	18.250	373,772
2024-02-05	18.300	18.300	18.150	18.250	18.250	256,000
2024-02-02	18.450	18.450	18.250	18.300	18.300	143,218
2024-02-01	18.450	18.450	18.350	18.450	18.450	165,000
2024-01-31	18.350	18.450	18.250	18.350	18.350	88,685
2024-01-30	18.550	18.550	18.300	18.350	18.350	163,159
2024-01-29	18.500	18.600	18.500	18.550	18.550	147,575

← NewerPage 11 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.