First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	14.500	14.600	14.450	14.450	13.823	102,100
2022-08-05	14.500	14.600	14.500	14.550	13.919	117,060
2022-08-04	14.550	14.600	14.350	14.500	13.871	169,135
2022-08-03	14.550	14.600	14.450	14.550	13.919	155,078
2022-08-02	14.600	14.650	14.500	14.550	13.919	194,120
2022-08-01	14.600	14.650	14.600	14.650	14.015	60,090
2022-07-29	14.650	14.650	14.600	14.600	13.967	154,095
2022-07-28	14.700	14.750	14.600	14.600	13.967	109,080
2022-07-27	14.800	14.850	14.600	14.700	14.062	246,075
2022-07-26	14.900	14.950	14.700	14.950	14.302	111,151
2022-07-25	14.550	14.900	14.550	14.800	14.158	287,153
2022-07-22	15.750	15.850	15.700	15.800	13.957	570,181
2022-07-21	15.750	15.800	15.650	15.750	13.913	205,181
2022-07-20	15.850	15.900	15.650	15.750	13.913	205,020
2022-07-19	15.650	15.850	15.650	15.850	14.001	352,136
2022-07-18	15.550	15.650	15.550	15.600	13.781	158,000
2022-07-15	15.600	15.700	15.450	15.600	13.781	216,200
2022-07-14	15.600	15.700	15.600	15.600	13.781	96,000
2022-07-13	15.600	15.700	15.600	15.650	13.825	164,189
2022-07-12	15.600	15.600	15.400	15.550	13.736	341,801
2022-07-11	15.650	15.650	15.550	15.650	13.825	268,501
2022-07-08	15.600	15.650	15.550	15.600	13.781	644,001
2022-07-07	15.450	15.600	15.400	15.550	13.736	119,001
2022-07-06	15.600	15.650	15.400	15.450	13.648	155,000
2022-07-05	15.700	15.750	15.550	15.650	13.825	108,001
2022-07-04	15.600	15.700	15.450	15.550	13.736	187,126
2022-07-01	15.650	15.750	15.500	15.550	13.736	187,000
2022-06-30	15.700	15.750	15.600	15.650	13.825	111,003
2022-06-29	15.750	15.850	15.700	15.750	13.913	181,066
2022-06-28	15.950	15.950	15.800	15.850	14.001	246,000
2022-06-27	15.850	15.950	15.850	15.950	14.090	162,062
2022-06-24	15.800	15.900	15.750	15.850	14.001	175,008
2022-06-23	15.900	15.900	15.650	15.700	13.869	326,100
2022-06-22	15.850	15.900	15.700	15.750	13.913	227,944
2022-06-21	15.800	15.850	15.700	15.850	14.001	198,004
2022-06-20	15.900	15.900	15.650	15.650	13.825	288,303
2022-06-17	15.800	15.800	15.650	15.800	13.957	155,001
2022-06-16	16.000	16.000	15.800	15.800	13.957	170,001
2022-06-15	15.750	15.900	15.750	15.900	14.046	107,745
2022-06-14	15.700	15.750	15.600	15.750	13.913	113,050
2022-06-13	15.750	15.750	15.650	15.700	13.869	187,201
2022-06-10	15.850	15.900	15.800	15.850	14.001	139,101
2022-06-09	15.900	15.950	15.850	15.900	14.046	872,100
2022-06-08	15.950	15.950	15.900	15.950	14.090	58,000
2022-06-07	15.900	15.950	15.800	15.900	14.046	260,101
2022-06-06	16.000	16.050	15.900	16.000	14.134	135,126
2022-06-02	15.850	16.000	15.800	16.000	14.134	199,083
2022-06-01	15.950	16.000	15.800	15.850	14.001	169,888
2022-05-31	16.000	16.000	15.900	15.950	14.090	191,400
2022-05-30	15.800	16.000	15.800	15.950	14.090	161,418
2022-05-27	15.750	15.800	15.700	15.800	13.957	124,151
2022-05-26	15.700	15.700	15.600	15.600	13.781	96,063
2022-05-25	15.750	15.750	15.550	15.650	13.825	308,100
2022-05-24	15.800	15.900	15.700	15.750	13.913	245,308
2022-05-23	15.850	15.900	15.750	15.850	14.001	135,154
2022-05-20	15.750	15.900	15.750	15.850	14.001	191,200
2022-05-19	15.700	15.800	15.650	15.750	13.913	554,001
2022-05-18	15.750	15.950	15.700	15.900	14.046	355,004
2022-05-17	15.750	16.050	15.650	15.900	14.046	758,951
2022-05-16	15.450	15.650	15.100	15.500	13.692	324,000

← NewerPage 18 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.