First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	15.100	15.450	15.050	15.450	13.648	206,001
2022-05-12	15.350	15.450	15.000	15.100	13.339	413,200
2022-05-11	15.450	15.650	15.350	15.400	13.604	535,100
2022-05-10	15.400	15.650	15.300	15.550	13.736	359,878
2022-05-09	15.650	15.650	15.450	15.550	13.736	644,270
2022-05-06	15.800	15.800	15.650	15.750	13.913	308,133
2022-05-05	15.850	15.900	15.800	15.850	14.001	230,261
2022-05-04	15.850	15.900	15.750	15.800	13.957	336,124
2022-05-03	16.050	16.050	15.750	15.850	14.001	608,151
2022-04-29	16.050	16.200	16.050	16.200	14.311	279,000
2022-04-28	16.000	16.150	15.900	16.000	14.134	212,000
2022-04-27	16.200	16.200	15.850	16.000	14.134	787,400
2022-04-26	16.250	16.350	16.250	16.350	14.443	196,100
2022-04-25	16.200	16.250	16.150	16.250	14.355	297,680
2022-04-22	16.300	16.400	16.200	16.350	14.443	463,980
2022-04-21	16.500	16.500	16.350	16.400	14.487	292,003
2022-04-20	16.550	16.650	16.400	16.500	14.576	406,100
2022-04-19	16.500	16.650	16.500	16.550	14.620	150,077
2022-04-18	16.900	17.000	16.400	16.500	14.576	616,999
2022-04-15	16.850	17.000	16.700	16.950	14.973	398,790
2022-04-14	17.000	17.000	16.700	16.850	14.885	448,167
2022-04-13	16.750	17.050	16.750	16.950	14.973	894,300
2022-04-12	16.900	16.900	16.650	16.750	14.796	411,957
2022-04-11	17.000	17.100	16.750	16.950	14.973	743,314
2022-04-08	16.600	16.850	16.600	16.800	14.841	709,050
2022-04-07	16.800	17.100	16.650	16.800	14.841	1,160,705
2022-04-06	16.600	17.000	16.600	16.900	14.929	1,138,116
2022-04-01	16.700	16.800	16.550	16.700	14.752	772,005
2022-03-31	16.750	16.850	16.650	16.650	14.708	946,064
2022-03-30	17.100	17.100	16.600	16.800	14.841	1,246,200
2022-03-29	16.600	16.950	16.600	16.800	14.841	2,256,721
2022-03-28	15.900	16.900	15.850	16.600	14.664	4,557,568
2022-03-25	15.250	15.400	15.200	15.400	13.604	964,149
2022-03-24	15.250	15.350	15.200	15.250	13.471	592,022
2022-03-23	15.150	15.300	15.150	15.300	13.516	701,010
2022-03-22	15.100	15.150	15.050	15.150	13.383	181,226
2022-03-21	15.200	15.200	15.000	15.100	13.339	166,000
2022-03-18	14.900	15.200	14.900	15.100	13.339	571,003
2022-03-17	14.900	14.900	14.700	14.900	13.162	563,666
2022-03-16	14.550	14.700	14.500	14.600	12.897	131,002
2022-03-15	14.700	14.700	14.500	14.600	12.897	157,000
2022-03-14	14.550	14.700	14.550	14.700	12.986	52,026
2022-03-11	14.450	14.600	14.450	14.550	12.853	48,000
2022-03-10	14.400	14.650	14.400	14.600	12.897	208,717
2022-03-09	14.350	14.450	14.300	14.350	12.676	145,004
2022-03-08	14.400	14.500	14.250	14.300	12.632	385,526
2022-03-07	14.750	14.750	14.500	14.600	12.897	308,001
2022-03-04	14.750	14.850	14.750	14.800	13.074	137,133
2022-03-03	14.900	14.900	14.800	14.850	13.118	188,241
2022-03-02	14.950	14.950	14.800	14.850	13.118	136,910
2022-03-01	15.000	15.000	14.850	14.950	13.206	208,001
2022-02-25	14.900	14.950	14.850	14.850	13.118	127,084
2022-02-24	15.000	15.000	14.800	14.850	13.118	808,010
2022-02-23	15.000	15.050	15.000	15.050	13.295	99,788
2022-02-22	15.150	15.150	14.950	14.950	13.206	451,214
2022-02-21	15.050	15.200	15.000	15.150	13.383	263,004
2022-02-18	15.050	15.100	15.000	15.050	13.295	320,501
2022-02-17	15.200	15.200	15.100	15.100	13.339	280,303
2022-02-16	15.000	15.200	15.000	15.200	13.427	192,331
2022-02-15	15.050	15.100	14.900	14.950	13.206	234,318

← NewerPage 19 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.