First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	25.100	25.550	25.000	25.250	25.250	1,069,654
2025-02-03	24.900	25.300	24.900	25.000	25.000	433,102
2025-01-22	25.000	25.500	24.950	25.300	25.300	1,030,100
2025-01-21	24.900	25.050	24.700	25.050	25.050	278,100
2025-01-20	24.700	24.900	24.600	24.900	24.900	81,100
2025-01-17	24.500	24.650	24.400	24.600	24.600	75,000
2025-01-16	24.450	24.550	24.200	24.550	24.550	479,080
2025-01-15	24.250	24.350	24.200	24.350	24.350	157,019
2025-01-14	24.300	24.400	24.200	24.350	24.350	188,344
2025-01-13	24.450	24.450	24.100	24.400	24.400	419,100
2025-01-10	24.700	24.700	24.400	24.700	24.700	254,002
2025-01-09	24.800	24.900	24.650	24.700	24.700	287,002
2025-01-08	24.900	25.000	24.850	24.900	24.900	107,002
2025-01-07	25.000	25.100	24.750	24.900	24.900	343,306
2025-01-06	25.000	25.250	25.000	25.150	25.150	121,002
2025-01-03	24.850	25.150	24.850	25.050	25.050	228,000
2025-01-02	25.000	25.100	24.800	24.850	24.850	222,400
2024-12-31	25.250	25.300	24.850	25.000	25.000	240,100
2024-12-30	24.950	25.300	24.950	25.250	25.250	407,025
2024-12-27	24.650	25.000	24.600	24.850	24.850	279,011
2024-12-26	24.550	24.700	24.550	24.650	24.650	79,011
2024-12-25	24.550	24.700	24.450	24.550	24.550	205,008
2024-12-24	24.500	24.700	24.450	24.650	24.650	165,001
2024-12-23	24.450	24.700	24.300	24.500	24.500	256,195
2024-12-20	24.200	24.350	24.150	24.200	24.200	277,253
2024-12-19	24.500	24.700	24.300	24.400	24.400	319,000
2024-12-18	24.750	24.900	24.700	24.850	24.850	185,020
2024-12-17	25.000	25.050	24.750	24.750	24.750	281,458
2024-12-16	25.250	25.250	24.950	25.100	25.100	277,060
2024-12-13	25.600	25.600	24.950	25.150	25.150	486,130
2024-12-12	25.750	25.750	25.400	25.500	25.500	291,717
2024-12-11	25.350	25.650	25.300	25.550	25.550	167,776
2024-12-10	25.650	25.650	25.400	25.400	25.400	402,207
2024-12-09	25.750	25.750	25.450	25.650	25.650	387,959
2024-12-06	25.850	25.850	25.450	25.600	25.600	677,271
2024-12-05	25.700	25.800	25.550	25.650	25.650	802,144
2024-12-04	25.700	25.700	25.300	25.500	25.500	391,976
2024-12-03	25.450	25.750	25.300	25.500	25.500	1,176,371
2024-12-02	24.850	25.150	24.850	25.100	25.100	712,632
2024-11-29	24.400	24.850	24.400	24.850	24.850	285,515
2024-11-28	24.700	24.700	24.300	24.550	24.550	235,455
2024-11-27	24.800	24.800	24.500	24.600	24.600	377,100
2024-11-26	24.750	25.000	24.650	24.850	24.850	497,361
2024-11-25	24.500	24.950	24.450	24.550	24.550	829,650
2024-11-22	24.450	24.500	24.250	24.350	24.350	305,001
2024-11-21	24.200	24.500	24.100	24.450	24.450	468,024
2024-11-20	24.100	24.100	24.100	24.100	24.100	294,843
2024-11-19	24.050	24.200	24.050	24.200	24.200	224,774
2024-11-18	24.000	24.150	23.800	24.000	24.000	463,100
2024-11-15	24.200	24.400	24.050	24.100	24.100	757,450
2024-11-14	24.000	24.200	23.950	24.050	24.050	446,603
2024-11-13	24.500	24.500	24.050	24.050	24.050	651,634
2024-11-12	23.950	24.300	23.650	24.300	24.300	1,653,206
2024-11-11	23.300	23.450	23.250	23.400	23.400	189,890
2024-11-08	23.500	23.500	23.200	23.300	23.300	407,249
2024-11-07	23.000	23.200	23.000	23.200	23.200	347,587
2024-11-06	23.000	23.100	22.950	22.950	22.950	148,009
2024-11-05	22.900	23.000	22.850	22.950	22.950	68,011
2024-11-04	23.000	23.100	22.900	22.950	22.950	136,022
2024-11-01	22.700	22.950	22.650	22.950	22.950	342,089

← NewerPage 8 of 21 · 1,217 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.