First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	29.800	30.100	29.400	30.000	30.000	1,907,070
2025-04-30	29.450	29.450	28.950	29.400	29.400	763,018
2025-04-29	28.900	29.450	28.800	29.350	29.350	898,123
2025-04-28	28.400	28.950	28.400	28.800	28.800	917,500
2025-04-25	28.250	28.450	28.150	28.400	28.400	996,025
2025-04-24	28.250	28.300	27.950	28.250	28.250	1,036,134
2025-04-23	28.250	28.250	27.850	28.200	28.200	1,347,176
2025-04-22	27.850	28.150	27.500	28.150	28.150	1,153,134
2025-04-21	28.400	28.400	27.800	28.250	28.250	1,213,435
2025-04-18	27.200	27.750	27.000	27.750	27.750	860,198
2025-04-17	27.200	27.350	26.950	27.200	27.200	525,241
2025-04-16	27.600	27.650	27.100	27.250	27.250	674,100
2025-04-15	27.050	27.700	26.950	27.700	27.700	739,002
2025-04-14	27.200	27.450	26.750	26.750	26.750	1,149,625
2025-04-11	26.850	27.150	26.350	27.000	27.000	1,558,600
2025-04-10	27.800	27.800	27.200	27.800	27.800	1,369,010
2025-04-09	27.750	27.750	25.300	25.300	25.300	4,523,180
2025-04-08	27.300	28.300	27.000	28.100	28.100	3,250,010
2025-04-07	27.300	27.300	27.300	27.300	27.300	796,250
2025-04-02	30.200	30.550	30.100	30.300	30.300	623,336
2025-04-01	29.950	30.400	29.850	30.250	30.250	527,581
2025-03-31	29.850	30.200	29.700	29.850	29.850	2,239,525
2025-03-28	30.900	30.900	30.200	30.550	30.550	1,324,161
2025-03-27	31.000	31.000	30.550	30.800	30.800	1,412,490
2025-03-26	30.000	30.800	30.000	30.750	30.750	2,065,441
2025-03-25	29.950	30.050	29.850	30.000	30.000	1,308,022
2025-03-24	29.800	30.250	29.700	30.050	30.050	2,491,501
2025-03-21	29.400	29.800	29.400	29.750	29.750	1,073,660
2025-03-20	29.500	29.700	29.400	29.450	29.450	477,001
2025-03-19	29.100	29.450	29.050	29.400	29.400	1,007,229
2025-03-18	29.200	29.200	29.000	29.100	29.100	667,238
2025-03-17	29.250	29.300	29.050	29.150	29.150	642,302
2025-03-14	29.100	29.300	28.700	29.250	29.250	1,450,000
2025-03-13	29.600	29.750	29.100	29.300	29.300	1,507,292
2025-03-12	29.750	30.000	28.550	29.400	29.400	5,157,675
2025-03-11	28.100	28.100	27.600	27.800	27.800	2,095,302
2025-03-10	28.250	28.750	28.000	28.250	28.250	2,483,505
2025-03-07	28.100	28.350	28.050	28.150	28.150	792,145
2025-03-06	27.800	28.750	27.750	28.100	28.100	1,388,400
2025-03-05	27.550	27.750	27.300	27.600	27.600	398,066
2025-03-04	27.300	27.450	26.900	27.450	27.450	486,125
2025-03-03	27.050	27.250	26.950	27.100	27.100	570,140
2025-02-27	27.950	27.950	27.150	27.200	27.200	1,673,775
2025-02-26	27.950	28.350	27.850	27.950	27.950	1,218,457
2025-02-25	27.450	28.050	27.200	27.700	27.700	1,329,324
2025-02-24	27.250	27.700	27.150	27.450	27.450	718,575
2025-02-21	27.000	27.550	26.800	27.250	27.250	1,786,682
2025-02-20	25.550	26.750	25.550	26.750	26.750	1,619,697
2025-02-19	25.300	25.550	25.300	25.550	25.550	303,050
2025-02-18	25.250	25.500	25.250	25.400	25.400	236,081
2025-02-17	25.050	25.350	25.050	25.350	25.350	504,106
2025-02-14	25.100	25.200	24.950	25.200	25.200	218,321
2025-02-13	25.000	25.200	25.000	25.100	25.100	123,000
2025-02-12	25.200	25.200	24.950	25.100	25.100	228,193
2025-02-11	25.000	25.250	24.800	25.100	25.100	458,000
2025-02-10	24.850	25.150	24.850	25.000	25.000	306,087
2025-02-07	25.050	25.200	24.950	25.050	25.050	423,510
2025-02-06	25.050	25.250	25.000	25.150	25.150	429,206
2025-02-05	25.250	25.300	25.050	25.300	25.300	331,039
2025-02-04	25.100	25.550	25.000	25.250	25.250	1,069,654

← NewerPage 7 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.