First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.200	14.300	14.150	14.200	13.584	110,053
2022-11-01	14.000	14.150	14.000	14.150	13.536	193,000
2022-10-31	14.000	14.050	13.900	14.050	13.441	94,040
2022-10-28	14.000	14.000	13.850	14.000	13.393	72,298
2022-10-27	13.900	14.000	13.900	14.000	13.393	82,068
2022-10-26	13.950	13.950	13.850	13.850	13.249	104,004
2022-10-25	13.900	13.950	13.800	13.950	13.345	135,348
2022-10-24	13.800	13.900	13.800	13.900	13.297	129,271
2022-10-21	13.700	13.800	13.700	13.800	13.201	89,000
2022-10-20	13.700	13.750	13.650	13.750	13.154	104,151
2022-10-19	13.750	13.900	13.700	13.800	13.201	175,851
2022-10-18	13.800	13.850	13.600	13.750	13.154	279,700
2022-10-17	13.700	13.800	13.600	13.750	13.154	138,100
2022-10-14	13.750	13.850	13.750	13.850	13.249	141,101
2022-10-13	13.800	13.800	13.650	13.650	13.058	251,200
2022-10-12	13.750	13.800	13.700	13.800	13.201	174,202
2022-10-11	13.900	13.900	13.700	13.750	13.154	262,100
2022-10-07	14.000	14.100	13.850	13.950	13.345	194,000
2022-10-06	13.850	14.100	13.750	13.950	13.345	272,100
2022-10-05	14.000	14.050	13.700	13.800	13.201	1,499,102
2022-10-04	14.000	14.100	13.750	13.950	13.345	785,156
2022-10-03	14.100	14.250	13.800	14.000	13.393	1,081,522
2022-09-30	14.200	14.300	14.150	14.200	13.584	130,109
2022-09-29	14.300	14.350	14.150	14.250	13.632	296,100
2022-09-28	14.500	14.500	14.150	14.200	13.584	380,170
2022-09-27	14.500	14.500	14.350	14.500	13.871	178,350
2022-09-26	14.650	14.650	14.400	14.450	13.823	287,138
2022-09-23	14.650	14.750	14.600	14.650	14.015	264,119
2022-09-22	14.700	14.750	14.600	14.650	14.015	519,280
2022-09-21	14.850	14.900	14.800	14.800	14.158	194,070
2022-09-20	14.850	14.900	14.800	14.850	14.206	68,001
2022-09-19	14.850	14.900	14.800	14.850	14.206	176,870
2022-09-16	14.800	14.900	14.800	14.900	14.254	228,303
2022-09-15	14.850	15.000	14.800	14.850	14.206	1,124,340
2022-09-14	14.800	15.050	14.800	14.850	14.206	489,330
2022-09-13	15.000	15.050	14.950	15.000	14.349	167,070
2022-09-12	15.050	15.100	15.000	15.000	14.349	374,100
2022-09-08	15.050	15.050	14.900	15.050	14.397	589,294
2022-09-07	15.100	15.100	14.850	14.950	14.302	232,100
2022-09-06	15.100	15.200	15.050	15.150	14.493	180,052
2022-09-05	15.050	15.150	15.000	15.100	14.445	308,370
2022-09-02	15.200	15.200	14.950	15.050	14.397	250,100
2022-09-01	14.900	15.100	14.900	15.100	14.445	220,080
2022-08-31	14.900	15.000	14.850	14.950	14.302	369,200
2022-08-30	14.850	15.050	14.850	14.850	14.206	914,050
2022-08-29	14.900	15.050	14.450	14.800	14.158	1,268,000
2022-08-26	14.950	15.050	14.700	14.800	14.158	722,166
2022-08-25	14.950	15.000	14.800	14.950	14.302	294,001
2022-08-24	15.100	15.100	14.700	14.900	14.254	394,200
2022-08-23	15.000	15.000	14.950	15.000	14.349	136,493
2022-08-22	14.950	15.050	14.900	15.050	14.397	104,000
2022-08-19	14.900	15.050	14.900	15.050	14.397	53,199
2022-08-18	14.900	14.950	14.800	14.900	14.254	118,071
2022-08-17	14.950	15.000	14.850	14.900	14.254	212,433
2022-08-16	14.950	15.000	14.700	14.900	14.254	269,289
2022-08-15	15.000	15.050	14.900	15.000	14.349	137,000
2022-08-12	14.800	15.100	14.800	15.000	14.349	388,160
2022-08-11	14.650	14.850	14.650	14.750	14.110	318,085
2022-08-10	14.550	14.700	14.550	14.650	14.015	242,070
2022-08-09	14.600	14.700	14.400	14.600	13.967	265,080

← NewerPage 17 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.