First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	26.050	26.100	25.800	26.050	26.050	263,005
2026-04-24	26.200	26.200	25.950	26.050	26.050	294,050
2026-04-23	26.250	26.250	25.950	26.200	26.200	372,010
2026-04-22	26.300	26.350	26.150	26.250	26.250	185,106
2026-04-21	26.100	26.300	26.100	26.250	26.250	285,000
2026-04-20	26.150	26.250	26.000	26.100	26.100	322,050
2026-04-17	26.300	26.350	26.050	26.150	26.150	336,050
2026-04-16	26.250	26.450	26.200	26.400	26.400	256,010
2026-04-15	26.350	26.400	26.250	26.250	26.250	457,002
2026-04-14	26.100	26.300	26.000	26.250	26.250	446,028
2026-04-13	26.100	26.150	26.000	26.100	26.100	172,022
2026-04-10	26.050	26.150	26.000	26.050	26.050	186,002
2026-04-09	25.950	26.000	25.800	25.950	25.950	189,000
2026-04-08	25.900	26.000	25.850	25.950	25.950	349,000
2026-04-07	26.000	26.000	25.800	25.850	25.850	111,010
2026-04-02	25.950	26.000	25.800	25.850	25.850	119,000
2026-04-01	25.950	26.000	25.850	25.950	25.950	298,000
2026-03-31	25.600	25.850	25.600	25.650	25.650	380,100
2026-03-30	25.700	25.850	25.650	25.700	25.700	449,050
2026-03-27	25.950	25.950	25.850	25.850	25.850	323,150
2026-03-26	26.050	26.050	25.750	25.950	25.950	167,000
2026-03-25	25.950	26.100	25.750	26.050	26.050	385,003
2026-03-24	25.800	25.900	25.600	25.750	25.750	293,202
2026-03-23	25.500	25.600	25.200	25.550	25.550	418,985
2026-03-20	25.800	25.850	25.700	25.750	25.750	455,050
2026-03-19	26.150	26.150	25.750	25.850	25.850	1,215,086
2026-03-18	26.250	26.250	26.100	26.150	26.150	443,032
2026-03-17	26.100	26.250	26.050	26.200	26.200	518,001
2026-03-16	26.100	26.100	26.000	26.100	26.100	675,886
2026-03-13	26.200	26.250	26.100	26.150	26.150	857,482
2026-03-12	26.050	26.600	26.050	26.350	26.350	2,841,543
2026-03-11	26.900	27.800	26.900	27.700	27.700	1,307,236
2026-03-10	26.900	26.950	26.650	26.700	26.700	298,953
2026-03-09	26.550	26.900	26.300	26.600	26.600	652,682
2026-03-06	26.650	27.000	26.650	26.950	26.950	146,000
2026-03-05	26.650	26.950	26.650	26.950	26.950	282,083
2026-03-04	27.150	27.150	26.350	26.400	26.400	1,048,075
2026-03-03	27.250	27.300	27.050	27.150	27.150	445,069
2026-03-02	27.250	27.400	27.150	27.400	27.400	282,919
2026-02-26	27.500	27.600	27.350	27.400	27.400	552,087
2026-02-25	27.350	27.450	27.300	27.450	27.450	528,586
2026-02-24	27.250	27.450	27.250	27.300	27.300	418,160
2026-02-23	27.200	27.400	27.150	27.250	27.250	434,390
2026-02-11	27.250	27.250	27.100	27.200	27.200	390,514
2026-02-10	27.300	27.300	27.100	27.200	27.200	284,200
2026-02-09	27.350	27.350	27.200	27.300	27.300	215,627
2026-02-06	27.350	27.350	27.000	27.350	27.350	316,000
2026-02-05	27.300	27.400	27.200	27.350	27.350	166,000
2026-02-04	27.000	27.200	26.950	27.200	27.200	122,100
2026-02-03	27.000	27.050	26.950	27.050	27.050	239,000
2026-02-02	27.100	27.100	26.800	26.900	26.900	432,050
2026-01-30	27.200	27.400	27.050	27.100	27.100	490,055
2026-01-29	27.550	27.550	27.150	27.200	27.200	384,050
2026-01-28	27.500	27.500	27.200	27.400	27.400	563,704
2026-01-27	27.500	27.600	27.350	27.450	27.450	262,344
2026-01-26	27.750	27.750	27.300	27.500	27.500	425,116
2026-01-23	27.650	27.800	27.400	27.500	27.500	366,050
2026-01-22	27.550	27.750	27.550	27.750	27.750	338,000
2026-01-21	27.800	27.800	27.450	27.500	27.500	1,078,115
2026-01-20	28.000	28.100	27.850	27.900	27.900	329,550

← NewerPage 3 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.