First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.750	26.850	26.600	26.600	26.600	245,092
2026-07-21	26.650	26.800	25.800	26.750	26.750	339,004
2026-07-20	26.650	26.800	26.400	26.650	26.650	361,000
2026-07-17	26.900	26.900	26.450	26.500	26.500	413,183
2026-07-16	27.000	27.000	26.850	26.900	26.900	253,005
2026-07-15	26.800	27.000	26.750	27.000	27.000	214,100
2026-07-14	27.100	27.100	26.650	26.750	26.750	391,266
2026-07-13	26.850	27.050	26.850	27.000	27.000	429,050
2026-07-10	26.800	26.800	26.800	26.800	26.800	0
2026-07-09	26.750	26.850	26.600	26.800	26.800	224,055
2026-07-08	26.600	26.850	26.600	26.750	26.750	259,028
2026-07-07	27.200	27.200	26.550	26.600	26.600	284,221
2026-07-06	26.950	27.250	26.900	27.050	27.050	469,000
2026-07-03	26.650	26.850	26.650	26.850	26.850	506,141
2026-07-02	26.600	26.950	26.500	26.650	26.650	255,002
2026-07-01	26.600	26.600	26.400	26.500	26.500	535,000
2026-06-30	26.500	26.600	26.350	26.600	26.600	358,115
2026-06-29	26.350	26.600	26.350	26.500	26.500	240,050
2026-06-26	26.600	26.600	26.250	26.300	26.300	318,008
2026-06-25	26.600	26.650	26.500	26.600	26.600	405,471
2026-06-24	26.500	26.600	26.300	26.300	26.300	344,517
2026-06-23	26.450	26.750	26.300	26.600	26.600	857,806
2026-06-22	26.200	26.400	26.100	26.300	26.300	606,050
2026-06-18	26.400	26.600	26.250	26.350	26.350	1,682,316
2026-06-17	26.000	26.650	26.000	26.550	26.550	2,152,157
2026-06-16	27.900	28.000	27.750	27.850	26.190	2,289,299
2026-06-15	27.950	28.100	27.750	27.800	26.143	1,504,395
2026-06-12	27.650	28.000	27.650	27.700	26.049	788,066
2026-06-11	27.650	27.700	27.400	27.550	25.908	529,002
2026-06-10	27.700	27.900	27.650	27.700	26.049	433,225
2026-06-09	27.350	27.950	27.350	27.800	27.800	948,132
2026-06-08	27.000	27.700	27.000	27.250	27.250	481,950
2026-06-05	27.900	28.000	27.600	27.850	27.850	541,150
2026-06-04	27.950	28.100	27.800	27.850	27.850	446,401
2026-06-03	27.300	27.950	27.250	27.900	27.900	1,347,264
2026-06-02	27.500	27.500	27.050	27.300	27.300	587,612
2026-06-01	27.000	27.250	27.000	27.100	27.100	718,219
2026-05-29	26.900	27.000	26.800	26.950	26.950	333,891
2026-05-28	26.950	26.950	26.700	26.900	26.900	362,001
2026-05-27	26.850	26.850	26.650	26.850	26.850	454,070
2026-05-26	26.800	26.900	26.700	26.750	26.750	229,250
2026-05-25	27.100	27.100	26.750	26.900	26.900	576,355
2026-05-22	27.100	27.100	26.900	26.950	26.950	407,578
2026-05-21	27.200	27.300	27.000	27.050	27.050	467,773
2026-05-20	26.800	27.250	26.800	27.100	27.100	515,465
2026-05-19	26.850	27.300	26.850	27.000	27.000	546,000
2026-05-18	26.450	27.100	26.300	26.850	26.850	823,044
2026-05-15	26.600	26.900	26.450	26.450	26.450	789,020
2026-05-14	26.500	27.200	26.500	26.500	26.500	1,093,326
2026-05-13	26.300	26.350	26.100	26.300	26.300	291,100
2026-05-12	26.100	26.250	26.050	26.200	26.200	506,003
2026-05-11	26.150	26.300	26.100	26.100	26.100	451,001
2026-05-08	26.200	26.250	26.100	26.150	26.150	186,005
2026-05-07	26.000	26.200	26.000	26.100	26.100	232,056
2026-05-06	26.100	26.200	25.950	26.050	26.050	286,743
2026-05-05	26.000	26.100	25.950	26.000	26.000	215,101
2026-05-04	26.000	26.300	26.000	26.000	26.000	340,050
2026-04-30	26.200	26.300	26.100	26.100	26.100	225,271
2026-04-29	26.250	26.250	26.100	26.150	26.150	115,001
2026-04-28	26.100	26.250	26.000	26.100	26.100	511,000

← NewerPage 2 of 5 · 243 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.