First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	16.950	17.300	16.950	17.100	17.100	586,001
2023-11-01	16.850	16.950	16.800	16.900	16.900	149,007
2023-10-31	16.950	17.000	16.800	16.850	16.850	138,039
2023-10-30	16.750	16.950	16.750	16.900	16.900	102,501
2023-10-27	16.750	16.850	16.750	16.750	16.750	207,005
2023-10-26	16.850	16.850	16.700	16.750	16.750	107,006
2023-10-25	16.850	16.950	16.800	16.850	16.850	147,003
2023-10-24	16.650	16.800	16.650	16.800	16.800	98,191
2023-10-23	16.650	16.750	16.600	16.700	16.700	152,104
2023-10-20	16.750	16.750	16.600	16.650	16.650	532,103
2023-10-19	16.800	16.900	16.750	16.800	16.800	189,392
2023-10-18	16.750	16.950	16.750	16.850	16.850	278,001
2023-10-17	16.750	16.950	16.700	16.750	16.750	212,010
2023-10-16	17.100	17.100	16.750	16.750	16.750	465,143
2023-10-13	17.050	17.150	17.000	17.050	17.050	159,001
2023-10-12	17.000	17.150	16.850	17.150	17.150	660,201
2023-10-11	17.050	17.050	16.800	16.850	16.850	208,100
2023-10-06	16.500	16.900	16.500	16.850	16.850	336,181
2023-10-05	16.550	16.550	16.500	16.500	16.500	43,460
2023-10-04	16.500	16.500	16.400	16.450	16.450	157,100
2023-10-03	16.800	16.800	16.600	16.650	16.650	72,715
2023-10-02	16.800	16.850	16.800	16.800	16.800	131,001
2023-09-28	16.650	16.800	16.600	16.750	16.750	183,182
2023-09-27	16.500	16.600	16.350	16.600	16.600	566,509
2023-09-26	16.700	16.700	16.550	16.550	16.550	257,000
2023-09-25	16.650	16.800	16.650	16.800	16.800	41,100
2023-09-22	16.750	16.750	16.500	16.650	16.650	335,100
2023-09-21	16.850	16.850	16.750	16.750	16.750	188,100
2023-09-20	16.950	16.950	16.800	16.850	16.850	188,096
2023-09-19	17.000	17.000	16.850	16.950	16.950	253,100
2023-09-18	17.200	17.250	16.950	17.050	17.050	434,100
2023-09-15	17.300	17.300	17.200	17.250	17.250	183,216
2023-09-14	17.350	17.350	17.250	17.250	17.250	366,200
2023-09-13	17.400	17.400	17.150	17.350	17.350	396,100
2023-09-12	17.300	17.350	17.200	17.200	17.200	313,101
2023-09-11	17.200	17.350	17.100	17.200	17.200	636,514
2023-09-08	16.650	17.700	16.650	17.200	17.200	3,210,044
2023-09-07	16.700	16.750	16.550	16.650	16.650	334,100
2023-09-06	16.800	16.950	16.500	16.700	16.700	533,000
2023-09-05	16.350	17.000	16.350	16.800	16.800	2,168,778
2023-09-04	16.200	16.350	16.100	16.300	16.300	473,143
2023-09-01	16.000	16.250	16.000	16.150	16.150	529,160
2023-08-31	16.150	16.150	16.000	16.000	16.000	163,121
2023-08-30	16.150	16.150	16.000	16.050	16.050	183,000
2023-08-29	16.150	16.200	16.000	16.000	16.000	332,649
2023-08-28	16.300	16.350	16.050	16.150	16.150	529,400
2023-08-25	16.000	16.200	15.950	16.100	16.100	194,260
2023-08-24	15.950	16.000	15.850	16.000	16.000	197,586
2023-08-23	15.850	15.950	15.800	15.900	15.900	243,002
2023-08-22	16.000	16.000	15.800	15.850	15.850	120,412
2023-08-21	15.900	16.000	15.900	15.950	15.950	155,111
2023-08-18	15.900	15.900	15.800	15.900	15.900	69,360
2023-08-17	15.750	15.950	15.700	15.900	15.900	270,000
2023-08-16	15.850	15.850	15.700	15.800	15.800	244,800
2023-08-15	16.000	16.000	15.850	15.950	15.950	137,350
2023-08-14	16.150	16.150	15.800	15.950	15.950	331,743
2023-08-11	16.050	16.150	16.050	16.150	16.150	169,200
2023-08-10	16.150	16.150	15.950	16.050	16.050	271,000
2023-08-09	16.250	16.250	16.100	16.150	16.150	221,054
2023-08-08	16.050	16.050	15.950	16.000	16.000	108,000

← NewerPage 13 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.