First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	26.500	26.650	26.450	26.550	26.550	119,000
2025-10-21	26.500	26.600	26.450	26.450	26.450	174,886
2025-10-20	26.500	26.650	26.450	26.500	26.500	232,946
2025-10-17	26.500	26.600	26.400	26.550	26.550	450,054
2025-10-16	26.450	26.550	26.450	26.500	26.500	297,085
2025-10-15	26.100	26.400	26.050	26.300	26.300	287,135
2025-10-14	26.100	26.300	26.050	26.100	26.100	282,039
2025-10-13	26.250	26.250	25.900	26.050	26.050	764,100
2025-10-09	26.550	26.700	26.350	26.450	26.450	338,330
2025-10-08	26.500	26.600	26.450	26.500	26.500	262,000
2025-10-07	26.700	26.750	26.500	26.500	26.500	358,050
2025-10-03	26.600	26.800	26.550	26.700	26.700	201,232
2025-10-02	26.700	26.850	26.700	26.700	26.700	185,055
2025-10-01	26.700	26.800	26.650	26.700	26.700	169,050
2025-09-30	26.600	26.900	26.500	26.800	26.800	268,129
2025-09-29	26.500	26.500	26.500	26.500	26.500	0
2025-09-26	26.850	26.850	26.450	26.500	26.500	542,733
2025-09-25	26.900	26.950	26.850	26.850	26.850	65,000
2025-09-24	26.900	26.900	26.750	26.850	26.850	209,001
2025-09-23	26.850	26.950	26.750	26.800	26.800	288,275
2025-09-22	26.900	26.900	26.800	26.850	26.850	168,000
2025-09-19	26.750	27.000	26.700	26.850	26.850	92,000
2025-09-18	26.750	26.900	26.700	26.800	26.800	187,242
2025-09-17	26.900	27.000	26.750	26.850	26.850	191,157
2025-09-16	27.100	27.100	26.750	26.800	26.800	358,502
2025-09-15	27.200	27.200	27.050	27.050	27.050	182,300
2025-09-12	27.300	27.300	27.050	27.200	27.200	291,020
2025-09-11	27.500	27.500	27.100	27.200	27.200	603,276
2025-09-10	27.050	27.350	26.900	27.300	27.300	646,000
2025-09-09	26.700	26.950	26.700	26.900	26.900	420,455
2025-09-08	26.850	26.850	26.550	26.750	26.750	374,000
2025-09-05	26.800	26.800	26.500	26.750	26.750	526,235
2025-09-04	26.600	26.700	26.500	26.700	26.700	557,300
2025-09-03	26.450	26.500	26.350	26.500	26.500	281,306
2025-09-02	26.350	26.450	26.350	26.400	26.400	198,269
2025-09-01	26.300	26.450	26.200	26.350	26.350	248,100
2025-08-29	26.350	26.400	26.200	26.300	26.300	453,023
2025-08-28	25.850	26.400	25.750	26.350	26.350	1,001,011
2025-08-27	25.700	26.000	25.700	25.850	25.850	1,162,042
2025-08-26	25.250	25.350	25.150	25.300	25.300	224,028
2025-08-25	25.450	25.450	25.300	25.300	25.300	132,725
2025-08-22	25.350	25.450	25.350	25.400	25.400	91,000
2025-08-21	25.200	25.500	25.200	25.400	25.400	179,002
2025-08-20	25.350	25.350	25.100	25.200	25.200	257,343
2025-08-19	25.400	25.400	25.250	25.300	25.300	439,314
2025-08-18	25.550	25.700	25.400	25.450	25.450	439,424
2025-08-15	26.000	26.000	25.550	25.600	25.600	496,514
2025-08-14	26.000	26.050	25.900	25.900	25.900	286,344
2025-08-13	26.100	26.150	25.850	26.050	26.050	285,317
2025-08-12	25.950	26.100	25.900	25.950	25.950	253,100
2025-08-11	25.950	26.150	25.800	25.950	25.950	503,342
2025-08-08	25.550	26.000	25.550	25.950	25.950	661,031
2025-08-07	25.550	25.650	25.400	25.500	25.500	347,026
2025-08-06	25.050	25.650	25.050	25.550	25.550	528,201
2025-08-05	24.900	25.150	24.900	25.050	25.050	337,002
2025-08-04	24.650	25.050	24.600	24.900	24.900	220,000
2025-08-01	24.450	24.750	24.350	24.750	24.750	166,171
2025-07-31	24.950	24.950	24.550	24.650	24.650	333,264
2025-07-30	24.800	24.950	24.650	24.850	24.850	396,500
2025-07-29	24.800	24.950	24.500	24.600	24.600	613,284

← NewerPage 5 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.