First Hotel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 14.600 | 14.600 | 14.500 | 14.500 | 14.357 | 188,917 |
| 2021-11-11 | 14.600 | 14.600 | 14.500 | 14.550 | 14.407 | 240,157 |
| 2021-11-10 | 14.450 | 14.550 | 14.350 | 14.400 | 14.258 | 258,639 |
| 2021-11-09 | 14.400 | 14.400 | 14.250 | 14.300 | 14.159 | 134,334 |
| 2021-11-08 | 14.300 | 14.450 | 14.250 | 14.350 | 14.209 | 198,109 |
| 2021-11-05 | 14.400 | 14.450 | 14.300 | 14.300 | 14.159 | 74,638 |
| 2021-11-04 | 14.500 | 14.550 | 14.350 | 14.400 | 14.258 | 113,296 |
| 2021-11-03 | 14.350 | 14.450 | 14.350 | 14.400 | 14.258 | 116,073 |
| 2021-11-02 | 14.400 | 14.500 | 14.350 | 14.400 | 14.258 | 141,203 |
| 2021-11-01 | 14.450 | 14.500 | 14.350 | 14.400 | 14.258 | 264,070 |
| 2021-10-29 | 14.500 | 14.600 | 14.350 | 14.450 | 14.308 | 238,950 |
| 2021-10-28 | 14.400 | 14.550 | 14.400 | 14.500 | 14.357 | 146,670 |
| 2021-10-27 | 14.300 | 14.450 | 14.250 | 14.450 | 14.308 | 93,156 |
| 2021-10-26 | 14.300 | 14.500 | 14.300 | 14.400 | 14.258 | 253,622 |
| 2021-10-25 | 14.150 | 14.350 | 14.150 | 14.350 | 14.209 | 153,137 |
← NewerPage 21 of 21 · 1,215 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-06 | 0.1400 TWD |
| 2021-10-06 | 0.1500 TWD |
| 2020-09-11 | 0.4500 TWD |
| 2019-08-27 | 0.4500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.