First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	15.000	15.150	14.950	15.050	13.295	284,200
2022-02-11	15.300	15.300	15.150	15.200	13.427	333,210
2022-02-10	15.250	15.300	15.200	15.250	13.471	244,101
2022-02-09	15.250	15.300	15.200	15.300	13.516	235,346
2022-02-08	15.200	15.300	15.150	15.250	13.471	297,140
2022-02-07	14.800	15.200	14.800	15.200	13.427	301,341
2022-01-26	14.600	14.800	14.600	14.700	12.986	270,067
2022-01-25	14.950	14.950	14.600	14.700	12.986	581,901
2022-01-24	15.000	15.000	14.600	14.950	13.206	374,784
2022-01-21	15.450	15.450	15.100	15.100	13.339	470,106
2022-01-20	15.400	15.500	15.350	15.400	13.604	352,322
2022-01-19	15.400	15.600	15.400	15.400	13.604	424,672
2022-01-18	15.650	15.700	15.400	15.500	13.692	1,194,621
2022-01-17	15.150	15.600	15.150	15.600	13.781	1,304,736
2022-01-14	15.350	15.400	15.100	15.150	13.383	398,274
2022-01-13	15.250	15.400	15.200	15.350	13.560	653,201
2022-01-12	15.250	15.350	15.100	15.250	13.471	389,345
2022-01-11	15.000	15.400	14.950	15.250	13.471	1,121,016
2022-01-10	14.850	15.100	14.750	15.000	13.251	590,053
2022-01-07	14.750	15.000	14.700	14.850	13.118	579,121
2022-01-06	14.700	14.700	14.550	14.700	12.986	272,227
2022-01-05	14.600	14.700	14.600	14.650	12.941	261,002
2022-01-04	14.650	14.700	14.600	14.600	12.897	290,913
2022-01-03	14.650	14.700	14.600	14.600	12.897	189,412
2021-12-30	14.650	14.700	14.550	14.650	12.941	166,930
2021-12-29	14.650	14.650	14.500	14.650	12.941	180,000
2021-12-28	14.550	14.600	14.500	14.600	12.897	208,172
2021-12-27	14.650	14.650	14.550	14.550	12.853	76,398
2021-12-24	14.500	14.650	14.500	14.600	12.897	326,068
2021-12-23	14.500	14.550	14.450	14.500	12.809	71,529
2021-12-22	14.500	14.500	14.400	14.500	12.809	175,795
2021-12-21	14.450	14.500	14.400	14.500	12.809	132,020
2021-12-20	14.500	14.550	14.400	14.450	12.765	136,010
2021-12-17	14.500	14.550	14.450	14.500	12.809	51,344
2021-12-16	14.500	14.500	14.400	14.500	12.809	83,053
2021-12-15	14.400	14.450	14.300	14.450	12.765	54,182
2021-12-14	14.450	14.500	14.350	14.400	12.721	183,329
2021-12-13	14.550	14.600	14.450	14.500	12.809	211,000
2021-12-10	14.450	14.600	14.450	14.550	12.853	226,000
2021-12-09	14.550	14.650	14.500	14.550	12.853	167,000
2021-12-08	14.600	14.650	14.500	14.600	12.897	135,000
2021-12-07	14.500	14.550	14.450	14.550	12.853	247,001
2021-12-06	14.500	14.600	14.450	14.500	12.809	83,289
2021-12-03	14.500	14.600	14.400	14.500	12.809	227,488
2021-12-02	14.550	14.550	14.450	14.450	12.765	141,254
2021-12-01	14.350	14.550	14.350	14.550	12.853	222,100
2021-11-30	14.500	14.600	14.350	14.350	12.676	292,104
2021-11-29	14.400	14.550	14.150	14.400	12.721	247,300
2021-11-26	14.650	14.650	14.450	14.500	12.809	433,705
2021-11-25	14.750	14.750	14.600	14.650	12.941	209,100
2021-11-24	14.650	14.750	14.600	14.750	13.030	149,494
2021-11-23	14.850	14.850	14.550	14.650	12.941	349,696
2021-11-22	14.700	14.850	14.650	14.800	13.074	289,300
2021-11-19	14.950	14.950	14.650	14.750	13.030	535,933
2021-11-18	14.400	14.850	14.400	14.750	13.030	1,334,299
2021-11-17	14.250	14.500	14.250	14.400	12.721	927,078
2021-11-16	14.200	14.250	14.150	14.200	12.544	446,773
2021-11-15	14.200	14.250	14.100	14.200	12.544	522,300
2021-11-12	13.850	14.050	13.850	14.000	12.367	1,028,336
2021-11-11	13.450	13.500	13.450	13.500	11.925	54,300

← NewerPage 20 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.