First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	28.050	28.200	27.900	28.050	28.050	495,515
2026-01-16	28.300	28.300	28.050	28.050	28.050	452,500
2026-01-15	27.950	28.250	27.950	28.250	28.250	608,020
2026-01-14	27.650	28.000	27.650	27.850	27.850	340,773
2026-01-13	27.950	27.950	27.550	27.800	27.800	357,106
2026-01-12	27.700	27.850	27.650	27.800	27.800	277,054
2026-01-09	27.800	27.800	27.600	27.700	27.700	154,000
2026-01-08	27.700	27.900	27.650	27.700	27.700	236,323
2026-01-07	27.650	27.800	27.600	27.700	27.700	475,056
2026-01-06	27.750	27.800	27.650	27.650	27.650	285,050
2026-01-05	27.800	27.900	27.600	27.750	27.750	329,050
2026-01-02	27.750	27.950	27.650	27.800	27.800	233,000
2025-12-31	27.900	27.900	27.650	27.750	27.750	190,511
2025-12-30	28.000	28.000	27.650	27.700	27.700	122,356
2025-12-29	28.050	28.050	27.800	27.850	27.850	154,200
2025-12-26	27.900	28.000	27.700	27.850	27.850	360,320
2025-12-24	28.000	28.000	27.650	27.950	27.950	433,001
2025-12-23	28.050	28.050	27.800	27.900	27.900	341,251
2025-12-22	28.300	28.350	28.000	28.050	28.050	245,051
2025-12-19	28.050	28.350	28.000	28.250	28.250	413,260
2025-12-18	28.200	28.200	27.100	28.050	28.050	1,216,226
2025-12-17	28.200	28.350	27.350	28.100	28.100	627,459
2025-12-16	28.000	28.250	28.000	28.200	28.200	443,182
2025-12-15	27.900	28.200	27.900	28.100	28.100	155,496
2025-12-12	28.100	28.200	28.000	28.100	28.100	289,115
2025-12-11	27.900	28.050	27.900	27.950	27.950	187,072
2025-12-10	27.900	28.000	27.850	27.850	27.850	125,607
2025-12-09	28.050	28.050	27.850	27.900	27.900	142,080
2025-12-08	28.300	28.300	27.850	27.950	27.950	285,565
2025-12-05	28.350	28.350	28.050	28.150	28.150	200,093
2025-12-04	28.350	28.400	28.150	28.300	28.300	147,631
2025-12-03	28.100	28.300	28.100	28.300	28.300	418,063
2025-12-02	28.150	28.200	27.950	28.050	28.050	494,264
2025-12-01	28.000	28.050	27.850	27.950	27.950	211,115
2025-11-28	28.050	28.200	28.000	28.050	28.050	390,047
2025-11-27	27.700	28.100	27.700	28.050	28.050	510,240
2025-11-26	27.800	27.900	27.600	27.900	27.900	453,063
2025-11-25	27.900	27.900	27.500	27.650	27.650	403,270
2025-11-24	27.800	28.100	27.150	27.900	27.900	675,178
2025-11-21	27.600	28.050	27.500	27.750	27.750	937,000
2025-11-20	27.300	27.700	27.250	27.650	27.650	516,050
2025-11-19	26.900	27.250	26.900	27.050	27.050	234,000
2025-11-18	27.200	27.250	27.050	27.050	27.050	319,337
2025-11-17	27.650	27.650	27.150	27.300	27.300	435,100
2025-11-14	27.500	27.900	27.350	27.650	27.650	513,025
2025-11-13	27.400	27.600	27.200	27.500	27.500	525,350
2025-11-12	26.700	27.450	26.650	27.400	27.400	1,421,216
2025-11-11	26.250	26.350	26.200	26.350	26.350	347,010
2025-11-10	26.850	26.850	26.100	26.200	26.200	428,100
2025-11-07	26.500	26.850	26.400	26.800	26.800	446,076
2025-11-06	26.600	26.650	26.400	26.600	26.600	192,000
2025-11-05	26.200	26.500	26.150	26.500	26.500	298,000
2025-11-04	26.550	26.700	26.300	26.500	26.500	188,000
2025-11-03	26.400	26.550	26.400	26.450	26.450	337,000
2025-10-31	26.250	26.400	26.250	26.300	26.300	107,000
2025-10-30	26.300	26.300	26.150	26.250	26.250	217,326
2025-10-29	26.500	26.500	26.300	26.300	26.300	190,063
2025-10-28	26.450	26.550	26.400	26.450	26.450	116,200
2025-10-27	26.600	26.600	26.300	26.450	26.450	329,745
2025-10-23	26.600	26.650	26.500	26.650	26.650	141,186

← NewerPage 4 of 21 · 1,219 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.