First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	16.750	17.000	16.700	16.950	16.215	634,944
2023-02-06	16.550	16.800	16.550	16.700	15.976	686,021
2023-02-03	16.500	16.600	16.400	16.500	15.784	241,816
2023-02-02	16.450	16.500	16.250	16.450	15.737	287,001
2023-02-01	16.200	16.450	16.200	16.400	15.689	323,976
2023-01-31	16.200	16.250	16.200	16.200	15.497	241,001
2023-01-30	16.250	16.300	16.150	16.200	15.497	387,000
2023-01-17	16.250	16.300	16.150	16.250	15.545	264,000
2023-01-16	16.200	16.300	16.150	16.200	15.497	240,516
2023-01-13	16.150	16.250	16.150	16.200	15.497	267,115
2023-01-12	16.150	16.150	16.100	16.150	15.450	136,000
2023-01-11	16.100	16.200	16.100	16.100	15.402	188,001
2023-01-10	16.150	16.200	16.100	16.200	15.497	216,006
2023-01-09	15.950	16.150	15.950	16.150	15.450	797,290
2023-01-06	15.850	15.950	15.800	15.900	15.210	146,070
2023-01-05	15.850	15.900	15.800	15.850	15.163	168,501
2023-01-04	15.800	15.850	15.750	15.850	15.163	103,653
2023-01-03	15.800	15.850	15.750	15.800	15.115	236,000
2022-12-30	15.800	15.850	15.800	15.800	15.115	146,000
2022-12-29	15.800	15.850	15.800	15.800	15.115	210,443
2022-12-28	15.850	16.050	15.800	15.900	15.210	448,100
2022-12-27	15.750	15.900	15.750	15.900	15.210	303,011
2022-12-26	15.800	15.800	15.750	15.800	15.115	247,249
2022-12-23	15.700	15.800	15.700	15.800	15.115	76,000
2022-12-22	15.800	15.800	15.750	15.750	15.067	245,000
2022-12-21	15.800	15.800	15.700	15.750	15.067	67,000
2022-12-20	15.750	15.850	15.600	15.700	15.019	371,000
2022-12-19	15.700	15.850	15.700	15.750	15.067	92,300
2022-12-16	15.700	15.850	15.700	15.800	15.115	171,000
2022-12-15	15.800	15.850	15.750	15.800	15.115	223,105
2022-12-14	15.800	15.850	15.750	15.800	15.115	200,243
2022-12-13	15.800	15.800	15.700	15.750	15.067	249,000
2022-12-12	15.800	15.850	15.700	15.800	15.115	104,126
2022-12-09	15.800	15.800	15.750	15.800	15.115	123,374
2022-12-08	15.850	15.850	15.650	15.750	15.067	115,000
2022-12-07	15.900	15.900	15.800	15.800	15.115	115,000
2022-12-06	15.850	15.900	15.800	15.900	15.210	286,484
2022-12-05	15.750	15.850	15.700	15.850	15.163	374,124
2022-12-02	15.700	15.800	15.700	15.750	15.067	629,501
2022-12-01	15.550	15.650	15.450	15.600	14.923	846,002
2022-11-30	15.300	15.400	15.300	15.300	14.636	121,000
2022-11-29	15.300	15.300	15.250	15.250	14.589	215,002
2022-11-28	15.200	15.300	15.200	15.300	14.636	102,501
2022-11-25	15.350	15.350	15.300	15.300	14.636	177,682
2022-11-24	15.250	15.350	15.250	15.350	14.684	98,775
2022-11-23	15.300	15.350	15.250	15.300	14.636	169,002
2022-11-22	15.250	15.300	15.200	15.250	14.589	107,009
2022-11-21	15.200	15.300	15.200	15.300	14.636	167,006
2022-11-18	15.200	15.350	15.150	15.200	14.541	93,000
2022-11-17	15.200	15.300	15.150	15.200	14.541	183,500
2022-11-16	15.250	15.300	15.100	15.200	14.541	462,487
2022-11-15	15.250	15.350	15.200	15.300	14.636	316,847
2022-11-14	15.250	15.350	15.100	15.350	14.684	192,434
2022-11-11	15.150	15.350	15.150	15.200	14.541	416,000
2022-11-10	15.050	15.100	14.950	15.100	14.445	398,250
2022-11-09	14.600	14.850	14.600	14.850	14.206	211,003
2022-11-08	14.650	14.650	14.500	14.600	13.967	237,114
2022-11-07	14.450	14.550	14.450	14.550	13.919	83,633
2022-11-04	14.250	14.400	14.250	14.400	13.775	105,136
2022-11-03	14.150	14.300	14.100	14.250	13.632	147,046

← NewerPage 16 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.