First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	25.400	25.400	24.800	24.800	24.800	799,150
2025-07-25	25.250	25.400	25.150	25.400	25.400	326,001
2025-07-24	25.350	25.350	25.100	25.250	25.250	431,050
2025-07-23	25.050	25.350	25.050	25.300	25.300	485,314
2025-07-22	25.350	25.350	24.750	24.950	24.950	1,458,300
2025-07-21	25.400	25.600	25.300	25.300	25.300	749,102
2025-07-18	25.600	25.750	25.400	25.400	25.400	782,030
2025-07-17	25.300	25.600	25.300	25.400	25.400	1,291,149
2025-07-16	25.650	25.650	25.350	25.350	25.350	1,390,100
2025-07-15	26.100	26.150	25.600	25.650	25.650	3,049,656
2025-07-14	28.000	28.300	28.000	28.300	26.200	1,858,765
2025-07-11	27.800	28.050	27.750	27.900	25.830	1,870,534
2025-07-10	27.750	27.800	27.500	27.550	25.506	1,107,517
2025-07-09	28.400	28.400	27.800	27.800	25.737	2,023,500
2025-07-08	28.650	28.800	28.400	28.400	28.400	987,400
2025-07-07	28.700	28.850	28.550	28.800	28.800	365,041
2025-07-04	28.750	28.750	28.250	28.700	28.700	1,037,000
2025-07-03	29.300	29.300	28.700	28.750	28.750	1,168,150
2025-07-02	28.900	29.200	28.800	29.100	29.100	1,384,030
2025-07-01	28.650	29.250	28.650	28.800	28.800	475,500
2025-06-30	29.450	29.450	28.850	28.850	28.850	516,351
2025-06-27	29.400	29.500	29.100	29.350	29.350	461,135
2025-06-26	29.250	29.300	29.100	29.300	29.300	460,000
2025-06-25	29.100	29.200	28.900	29.100	29.100	388,400
2025-06-24	28.900	29.200	28.900	29.100	29.100	428,000
2025-06-23	28.550	28.750	28.250	28.750	28.750	947,173
2025-06-20	28.850	29.300	28.600	28.800	28.800	922,253
2025-06-19	29.000	29.300	28.900	28.900	28.900	625,026
2025-06-18	29.250	29.500	28.950	29.250	29.250	803,030
2025-06-17	28.550	29.200	28.550	29.150	29.150	1,157,175
2025-06-16	27.950	28.550	27.900	28.500	28.500	556,005
2025-06-13	28.000	28.150	27.850	28.000	28.000	267,001
2025-06-12	27.900	28.200	27.900	28.050	28.050	270,308
2025-06-11	27.950	28.150	27.950	28.000	28.000	189,100
2025-06-10	27.950	28.200	27.850	28.050	28.050	399,078
2025-06-09	28.000	28.250	27.950	27.950	27.950	292,300
2025-06-06	27.800	28.050	27.700	28.000	28.000	173,052
2025-06-05	27.650	27.800	27.550	27.750	27.750	150,024
2025-06-04	27.600	27.750	27.500	27.700	27.700	119,112
2025-06-03	27.300	27.650	27.300	27.400	27.400	393,001
2025-06-02	27.800	27.800	27.200	27.200	27.200	790,100
2025-05-29	27.800	28.150	27.800	27.800	27.800	190,071
2025-05-28	28.350	28.350	27.850	27.850	27.850	237,210
2025-05-27	28.300	28.400	28.000	28.100	28.100	242,100
2025-05-26	27.950	28.450	27.950	28.250	28.250	188,060
2025-05-23	28.100	28.450	28.100	28.250	28.250	310,006
2025-05-22	27.900	28.250	27.700	28.150	28.150	609,104
2025-05-21	27.850	28.000	27.800	27.900	27.900	208,001
2025-05-20	27.800	28.000	27.700	27.850	27.850	190,000
2025-05-19	28.200	28.200	27.650	27.700	27.700	1,068,100
2025-05-16	28.100	28.350	28.000	28.200	28.200	596,183
2025-05-15	28.250	28.500	28.100	28.100	28.100	516,476
2025-05-14	28.300	28.500	28.250	28.350	28.350	553,887
2025-05-13	28.100	28.350	28.000	28.250	28.250	432,234
2025-05-12	27.900	28.100	27.900	28.000	28.000	527,001
2025-05-09	28.050	28.100	27.850	28.000	28.000	441,132
2025-05-08	28.200	28.400	27.750	28.100	28.100	1,269,329
2025-05-07	28.950	28.950	28.450	28.500	28.500	707,506
2025-05-06	28.800	29.000	28.650	28.950	28.950	502,011
2025-05-05	29.950	29.950	28.200	28.950	28.950	2,002,100

← NewerPage 6 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.