First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	18.450	18.550	18.400	18.550	18.550	308,036
2024-01-25	18.350	18.500	18.200	18.450	18.450	347,300
2024-01-24	18.200	18.350	18.200	18.350	18.350	294,478
2024-01-23	18.050	18.200	18.000	18.200	18.200	168,000
2024-01-22	18.100	18.300	18.050	18.150	18.150	346,002
2024-01-19	17.900	18.250	17.900	18.100	18.100	196,091
2024-01-18	17.650	18.000	17.650	18.000	18.000	175,012
2024-01-17	17.900	17.900	17.500	17.700	17.700	670,200
2024-01-16	18.200	18.250	17.850	18.000	18.000	884,100
2024-01-15	18.150	18.250	18.100	18.200	18.200	543,004
2024-01-12	18.200	18.300	18.200	18.250	18.250	240,189
2024-01-11	18.250	18.400	18.200	18.300	18.300	163,100
2024-01-10	18.350	18.400	18.200	18.250	18.250	202,100
2024-01-09	18.700	18.700	18.300	18.350	18.350	457,100
2024-01-08	18.800	18.800	18.550	18.600	18.600	384,008
2024-01-05	18.700	18.850	18.650	18.750	18.750	479,005
2024-01-04	18.700	18.750	18.550	18.700	18.700	446,033
2024-01-03	18.650	18.650	18.550	18.650	18.650	305,002
2024-01-02	18.550	18.750	18.550	18.650	18.650	339,000
2023-12-29	18.450	18.650	18.450	18.550	18.550	312,500
2023-12-28	18.550	18.600	18.400	18.550	18.550	297,329
2023-12-27	18.400	18.550	18.350	18.450	18.450	327,320
2023-12-26	18.250	18.400	18.200	18.350	18.350	332,218
2023-12-25	18.300	18.300	18.150	18.250	18.250	153,231
2023-12-22	18.250	18.350	18.150	18.200	18.200	299,050
2023-12-21	18.400	18.400	18.200	18.250	18.250	304,335
2023-12-20	18.500	18.500	18.300	18.400	18.400	236,140
2023-12-19	18.650	18.700	18.250	18.300	18.300	426,480
2023-12-18	18.750	18.750	18.450	18.550	18.550	339,147
2023-12-15	18.650	18.750	18.550	18.700	18.700	481,162
2023-12-14	18.350	18.550	18.350	18.550	18.550	396,040
2023-12-13	18.450	18.450	18.350	18.400	18.400	246,073
2023-12-12	18.400	18.450	18.300	18.300	18.300	309,057
2023-12-11	18.550	18.650	18.400	18.450	18.450	263,330
2023-12-08	18.300	18.850	18.300	18.550	18.550	612,584
2023-12-07	18.200	18.300	18.150	18.200	18.200	221,100
2023-12-06	18.200	18.250	18.150	18.250	18.250	205,051
2023-12-05	18.250	18.250	18.100	18.200	18.200	134,502
2023-12-04	18.200	18.300	18.200	18.200	18.200	267,001
2023-12-01	18.400	18.400	18.200	18.250	18.250	226,072
2023-11-30	18.300	18.350	18.200	18.250	18.250	241,513
2023-11-29	18.400	18.400	18.300	18.300	18.300	142,218
2023-11-28	18.250	18.400	18.250	18.300	18.300	148,218
2023-11-27	18.150	18.300	18.150	18.200	18.200	124,000
2023-11-24	18.200	18.300	18.150	18.150	18.150	132,005
2023-11-23	18.300	18.300	18.150	18.150	18.150	251,249
2023-11-22	18.250	18.350	18.250	18.300	18.300	269,000
2023-11-21	18.450	18.550	18.400	18.450	18.450	247,150
2023-11-20	18.450	18.450	18.300	18.450	18.450	201,000
2023-11-17	18.300	18.450	18.250	18.450	18.450	215,001
2023-11-16	18.500	18.550	18.200	18.300	18.300	475,514
2023-11-15	18.400	18.550	18.200	18.450	18.450	975,116
2023-11-14	17.700	18.450	17.700	18.150	18.150	881,001
2023-11-13	17.900	17.900	17.600	17.650	17.650	967,859
2023-11-10	17.950	18.100	17.700	17.900	17.900	824,500
2023-11-09	18.700	18.700	17.600	17.950	17.950	1,907,100
2023-11-08	17.300	17.300	17.100	17.100	17.100	290,765
2023-11-07	17.250	17.300	17.250	17.300	17.300	299,015
2023-11-06	17.150	17.300	17.150	17.300	17.300	263,887
2023-11-03	17.100	17.200	17.100	17.150	17.150	255,100

← NewerPage 12 of 21 · 1,216 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.