First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.900	22.900	22.700	22.750	22.750	154,500
2024-10-29	22.950	23.000	22.700	22.800	22.800	168,000
2024-10-28	22.850	23.050	22.850	23.000	23.000	319,059
2024-10-25	22.950	23.000	22.800	22.850	22.850	231,000
2024-10-24	22.650	22.800	22.600	22.700	22.700	181,070
2024-10-23	22.800	22.900	22.700	22.700	22.700	147,000
2024-10-22	22.850	22.900	22.700	22.900	22.900	207,000
2024-10-21	22.850	23.000	22.850	22.850	22.850	271,001
2024-10-18	22.650	22.900	22.650	22.850	22.850	373,132
2024-10-17	22.400	22.650	22.400	22.650	22.650	205,112
2024-10-16	22.450	22.500	22.350	22.400	22.400	218,100
2024-10-15	22.400	22.600	22.350	22.500	22.500	202,100
2024-10-14	22.250	22.550	22.250	22.400	22.400	160,020
2024-10-11	22.100	22.500	22.100	22.250	22.250	294,001
2024-10-09	22.350	22.400	22.050	22.100	22.100	249,025
2024-10-08	22.650	22.650	22.300	22.350	22.350	152,029
2024-10-07	22.600	22.650	22.400	22.500	22.500	222,001
2024-10-04	22.550	22.550	22.400	22.400	22.400	215,176
2024-10-01	22.650	22.700	22.400	22.550	22.550	383,100
2024-09-30	22.600	22.700	22.550	22.700	22.700	178,000
2024-09-27	22.650	22.850	22.550	22.700	22.700	254,171
2024-09-26	22.600	22.800	22.600	22.650	22.650	159,001
2024-09-25	22.600	22.750	22.550	22.700	22.700	138,321
2024-09-24	22.400	22.800	22.400	22.550	22.550	107,055
2024-09-23	22.550	22.550	22.400	22.450	22.450	241,131
2024-09-20	22.750	22.750	22.500	22.550	22.550	249,100
2024-09-19	22.300	22.700	22.300	22.700	22.700	188,050
2024-09-18	22.550	22.750	22.400	22.400	22.400	203,901
2024-09-16	22.350	22.600	22.350	22.550	22.550	222,000
2024-09-13	22.200	22.400	22.200	22.350	22.350	90,001
2024-09-12	22.300	22.400	22.150	22.200	22.200	244,001
2024-09-11	22.250	22.550	22.100	22.150	22.150	427,000
2024-09-10	22.200	22.350	22.150	22.200	22.200	193,003
2024-09-09	21.900	22.300	21.900	22.150	22.150	320,081
2024-09-06	22.250	22.400	22.050	22.350	22.350	184,025
2024-09-05	22.750	22.850	22.250	22.250	22.250	374,020
2024-09-04	22.700	22.750	22.300	22.400	22.400	1,348,113
2024-09-03	23.600	23.600	23.100	23.100	23.100	615,100
2024-09-02	24.100	24.100	23.400	23.400	23.400	651,601
2024-08-30	23.800	24.100	23.800	24.000	24.000	891,002
2024-08-29	24.050	24.200	23.750	23.900	23.900	323,504
2024-08-28	23.900	24.400	23.900	24.050	24.050	433,004
2024-08-27	24.500	24.500	23.850	23.950	23.950	930,185
2024-08-26	24.200	24.450	24.150	24.400	24.400	540,041
2024-08-23	23.800	24.200	23.800	24.200	24.200	278,030
2024-08-22	23.750	24.150	23.650	24.100	24.100	747,083
2024-08-21	23.300	23.700	23.300	23.650	23.650	608,138
2024-08-20	23.150	23.550	23.150	23.300	23.300	525,430
2024-08-19	22.800	23.300	22.800	23.200	23.200	220,672
2024-08-16	22.800	23.000	22.700	22.800	22.800	466,300
2024-08-15	22.400	22.800	22.400	22.700	22.700	603,302
2024-08-14	22.400	22.600	22.350	22.500	22.500	238,100
2024-08-13	22.300	22.400	22.200	22.300	22.300	375,000
2024-08-12	22.050	22.300	22.000	22.200	22.200	327,000
2024-08-09	22.050	22.150	21.800	21.950	21.950	925,000
2024-08-08	22.100	22.100	21.700	21.750	21.750	225,000
2024-08-07	21.450	22.150	21.350	22.100	22.100	618,030
2024-08-06	21.350	21.550	20.450	21.350	21.350	666,000
2024-08-05	22.500	22.500	20.750	21.000	21.000	1,440,900
2024-08-02	23.150	23.200	22.800	23.000	23.000	620,244

← NewerPage 9 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.