First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	16.100	16.100	15.900	16.050	16.050	177,135
2023-08-04	16.050	16.100	16.000	16.100	16.100	58,000
2023-08-02	16.250	16.250	15.950	16.000	16.000	334,100
2023-08-01	16.300	16.350	16.200	16.300	16.300	102,106
2023-07-31	16.150	16.350	16.150	16.300	16.300	177,057
2023-07-28	16.200	16.250	16.100	16.250	16.250	160,000
2023-07-27	16.100	16.200	16.100	16.200	16.200	206,015
2023-07-26	16.100	16.100	15.950	16.100	16.100	359,400
2023-07-25	15.900	16.050	15.850	16.050	16.050	301,120
2023-07-24	16.000	16.000	15.900	15.900	15.900	388,292
2023-07-21	16.550	16.650	16.500	16.600	15.880	616,802
2023-07-20	16.500	16.550	16.400	16.550	15.832	713,041
2023-07-19	16.650	16.650	16.450	16.500	15.784	381,100
2023-07-18	16.500	16.650	16.450	16.650	15.928	619,000
2023-07-17	16.550	16.650	16.450	16.550	15.832	328,160
2023-07-14	16.500	16.550	16.500	16.500	15.784	67,025
2023-07-13	16.500	16.550	16.450	16.500	15.784	232,170
2023-07-12	16.400	16.550	16.400	16.450	15.737	202,562
2023-07-11	16.350	16.450	16.300	16.450	15.737	252,200
2023-07-10	16.250	16.300	16.200	16.250	15.545	296,100
2023-07-07	16.200	16.200	16.100	16.150	15.450	126,406
2023-07-06	16.250	16.300	16.150	16.200	15.497	102,156
2023-07-05	16.250	16.350	16.200	16.300	15.593	128,343
2023-07-04	16.300	16.350	16.200	16.250	15.545	139,602
2023-07-03	16.250	16.300	16.250	16.300	15.593	137,022
2023-06-30	16.150	16.250	16.100	16.250	15.545	149,050
2023-06-29	16.150	16.200	16.100	16.150	15.450	113,100
2023-06-28	16.100	16.150	16.000	16.100	15.402	157,250
2023-06-27	16.100	16.100	16.000	16.100	15.402	80,041
2023-06-26	16.050	16.100	16.000	16.100	15.402	76,042
2023-06-21	16.000	16.100	15.950	16.100	15.402	220,317
2023-06-20	15.950	16.000	15.950	16.000	15.306	130,000
2023-06-19	16.000	16.000	15.950	16.000	15.306	95,120
2023-06-16	16.050	16.050	15.950	16.000	15.306	80,660
2023-06-15	16.000	16.000	15.900	16.000	15.306	147,506
2023-06-14	15.950	16.000	15.950	16.000	15.306	105,165
2023-06-13	15.950	16.050	15.950	16.000	15.306	181,464
2023-06-12	16.000	16.000	15.900	16.000	15.306	426,143
2023-06-09	16.050	16.050	15.950	16.000	15.306	235,171
2023-06-08	16.050	16.050	15.950	16.000	15.306	125,001
2023-06-07	16.000	16.100	15.950	16.000	15.306	215,000
2023-06-06	15.950	15.950	15.900	15.950	15.258	118,062
2023-06-05	15.900	16.000	15.900	15.900	15.210	258,713
2023-06-02	15.900	15.900	15.850	15.900	15.210	121,745
2023-06-01	15.900	16.000	15.850	15.900	15.210	326,000
2023-05-31	15.850	15.950	15.850	15.900	15.210	145,000
2023-05-30	15.900	15.950	15.850	15.850	15.163	70,100
2023-05-29	15.900	15.950	15.850	15.850	15.163	111,534
2023-05-26	15.850	15.900	15.850	15.850	15.163	52,100
2023-05-25	15.850	16.000	15.800	15.900	15.210	281,000
2023-05-24	15.950	15.950	15.850	15.950	15.258	85,002
2023-05-23	16.000	16.000	15.950	15.950	15.258	165,004
2023-05-22	16.000	16.050	15.950	16.000	15.306	105,568
2023-05-19	16.100	16.100	15.950	16.000	15.306	224,000
2023-05-18	16.000	16.100	16.000	16.050	15.354	204,003
2023-05-17	16.000	16.100	16.000	16.000	15.306	421,168
2023-05-16	15.850	16.100	15.850	15.950	15.258	385,034
2023-05-15	15.850	15.900	15.800	15.850	15.163	111,021
2023-05-12	15.750	15.800	15.750	15.800	15.115	89,000
2023-05-11	15.900	15.900	15.650	15.750	15.067	280,000

← NewerPage 14 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.