First Steamship Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	13.250	13.500	12.900	13.000	13.000	10,474,773
2021-11-10	13.350	13.600	13.150	13.200	13.200	7,128,854
2021-11-09	13.450	13.550	13.100	13.350	13.350	11,848,915
2021-11-08	13.100	13.500	13.050	13.400	13.400	13,342,024
2021-11-05	13.100	13.100	12.800	12.950	12.950	6,199,898
2021-11-04	13.250	13.450	12.900	13.000	13.000	10,098,028
2021-11-03	13.200	13.800	13.050	13.150	13.150	21,914,220
2021-11-02	12.950	13.250	12.850	13.100	13.100	9,963,198
2021-11-01	12.950	13.150	12.850	12.850	12.850	7,226,513
2021-10-29	12.800	12.950	12.500	12.800	12.800	11,332,219
2021-10-28	12.650	12.950	12.650	12.700	12.700	5,049,658
2021-10-27	12.800	12.800	12.600	12.650	12.650	4,157,581
2021-10-26	13.000	13.000	12.650	12.750	12.750	9,503,687
2021-10-25	12.500	13.000	12.300	12.850	12.850	9,580,733
2021-10-22	13.100	13.100	12.550	12.550	12.550	9,452,731
2021-10-21	13.050	13.300	12.950	13.050	13.050	5,889,868
2021-10-20	13.300	13.400	12.950	13.000	13.000	6,397,938
2021-10-19	13.050	13.400	13.000	13.100	13.100	8,696,065
2021-10-18	13.200	13.250	12.650	13.000	13.000	13,129,215
2021-10-15	13.500	13.500	13.100	13.200	13.200	8,712,918
2021-10-14	13.200	13.600	12.900	13.250	13.250	11,306,830

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2020-10-30	0.1090 TWD
2019-09-18	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.