First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	15.850	15.900	15.800	15.850	15.163	153,002
2023-05-09	15.900	15.900	15.800	15.850	15.163	176,040
2023-05-08	15.700	15.900	15.700	15.850	15.163	382,200
2023-05-05	15.700	15.750	15.650	15.700	15.019	204,707
2023-05-04	15.550	15.750	15.550	15.700	15.019	214,491
2023-05-03	15.700	15.700	15.500	15.600	14.923	347,318
2023-05-02	15.650	15.700	15.600	15.650	14.971	256,376
2023-04-28	15.600	15.700	15.600	15.700	15.019	194,514
2023-04-27	15.550	15.600	15.500	15.600	14.923	215,000
2023-04-26	15.500	15.700	15.500	15.550	14.876	192,216
2023-04-25	15.800	15.800	15.550	15.600	14.923	268,217
2023-04-24	15.750	15.800	15.750	15.750	15.067	64,636
2023-04-21	15.800	15.850	15.700	15.750	15.067	198,120
2023-04-20	15.800	16.000	15.750	15.850	15.163	199,060
2023-04-19	15.800	15.850	15.750	15.850	15.163	292,081
2023-04-18	15.800	15.850	15.750	15.800	15.115	143,001
2023-04-17	15.800	15.900	15.800	15.800	15.115	263,000
2023-04-14	15.650	15.850	15.650	15.800	15.115	401,000
2023-04-13	15.650	15.700	15.550	15.650	14.971	311,001
2023-04-12	15.600	15.700	15.600	15.650	14.971	208,100
2023-04-11	15.600	15.650	15.550	15.600	14.923	231,215
2023-04-10	15.650	15.650	15.550	15.600	14.923	150,030
2023-04-07	15.650	15.700	15.550	15.650	14.971	127,000
2023-04-06	15.550	15.600	15.500	15.600	14.923	163,000
2023-03-31	15.500	15.600	15.450	15.600	14.923	206,001
2023-03-30	15.550	15.650	15.450	15.500	14.828	173,105
2023-03-29	15.450	15.650	15.450	15.600	14.923	288,499
2023-03-28	15.450	15.550	15.450	15.450	14.780	102,000
2023-03-27	15.500	15.550	15.350	15.450	14.780	235,374
2023-03-24	15.550	15.600	15.500	15.550	14.876	300,019
2023-03-23	15.650	15.650	15.500	15.550	14.876	181,070
2023-03-22	15.450	15.600	15.450	15.500	14.828	343,643
2023-03-21	15.450	15.550	15.450	15.500	14.828	327,003
2023-03-20	15.450	15.550	15.350	15.400	14.732	159,001
2023-03-17	15.450	15.550	15.350	15.450	14.780	324,002
2023-03-16	15.700	15.700	15.150	15.450	14.780	1,251,103
2023-03-15	15.700	15.800	15.600	15.650	14.971	858,580
2023-03-14	16.000	16.000	15.500	15.650	14.971	3,220,100
2023-03-13	16.800	17.100	16.800	16.950	16.215	552,082
2023-03-10	17.250	17.250	16.900	16.950	16.215	1,168,303
2023-03-09	17.250	17.300	17.200	17.250	16.502	343,604
2023-03-08	17.200	17.250	17.150	17.200	16.454	210,038
2023-03-07	17.250	17.250	17.150	17.200	16.454	298,101
2023-03-06	17.200	17.300	17.150	17.250	16.502	236,826
2023-03-03	17.050	17.350	17.000	17.150	16.406	766,213
2023-03-02	17.000	17.050	16.900	17.050	16.311	508,291
2023-03-01	16.950	17.000	16.900	16.950	16.215	269,001
2023-02-24	16.950	17.000	16.900	17.000	16.263	431,200
2023-02-23	16.950	17.000	16.900	16.950	16.215	297,030
2023-02-22	16.900	16.950	16.850	16.900	16.167	283,002
2023-02-21	16.900	17.000	16.850	16.900	16.167	307,001
2023-02-20	16.850	16.950	16.850	16.900	16.167	317,002
2023-02-17	16.800	16.900	16.800	16.900	16.167	148,001
2023-02-16	16.900	16.900	16.850	16.850	16.119	302,200
2023-02-15	16.800	16.950	16.800	16.800	16.071	272,509
2023-02-14	16.750	16.850	16.750	16.800	16.071	164,415
2023-02-13	16.750	16.800	16.600	16.750	16.024	347,050
2023-02-10	16.850	16.850	16.650	16.650	15.928	318,132
2023-02-09	16.750	16.900	16.750	16.850	16.119	155,040
2023-02-08	17.000	17.000	16.800	16.850	16.119	313,231

← NewerPage 15 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.