First Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	28.000	28.000	27.850	27.850	27.850	127,988
2026-10-21	27.950	28.000	27.850	27.850	27.850	254,925
2026-10-20	27.700	27.900	27.700	27.800	27.800	287,175
2026-10-19	28.000	28.000	27.600	27.900	27.900	304,921
2026-10-16	28.150	28.200	28.000	28.000	28.000	323,122
2026-10-15	28.050	28.300	28.000	28.100	28.100	382,000
2026-10-14	28.000	28.100	27.900	28.100	28.100	228,700
2026-10-13	27.900	28.200	27.450	28.000	28.000	424,001
2026-10-12	27.800	28.100	27.750	28.100	28.100	332,050
2026-10-08	27.650	27.750	27.600	27.750	27.750	170,000
2026-10-07	27.550	27.750	27.450	27.750	27.750	303,154
2026-10-06	27.550	27.600	27.250	27.350	27.350	531,068
2026-10-05	27.550	27.550	27.400	27.500	27.500	351,206
2026-10-02	27.600	27.650	27.350	27.500	27.500	432,020
2026-10-01	27.800	27.800	27.550	27.600	27.600	376,050
2026-09-30	27.900	27.900	27.700	27.850	27.850	144,006
2026-09-29	28.000	28.000	27.700	27.700	27.700	329,100
2026-09-24	28.050	28.150	27.900	27.950	27.950	220,001
2026-09-23	28.300	28.300	28.100	28.100	28.100	150,000
2026-09-22	28.150	28.350	28.050	28.250	28.250	203,000
2026-09-21	28.300	28.300	28.000	28.250	28.250	237,001
2026-09-18	28.250	28.300	28.000	28.300	28.300	499,210
2026-09-17	27.850	28.150	27.800	28.150	28.150	247,100
2026-09-16	27.750	27.950	27.700	27.850	27.850	146,247
2026-09-15	27.950	27.950	27.700	27.750	27.750	257,078
2026-09-14	28.200	28.200	27.800	27.950	27.950	212,205
2026-09-11	27.700	28.100	27.700	28.050	28.050	260,200
2026-09-10	28.000	28.050	27.750	27.900	27.900	366,000
2026-09-09	28.050	28.150	28.000	28.050	28.050	136,000
2026-09-08	28.000	28.250	27.900	28.050	28.050	168,153
2026-09-07	28.450	28.450	27.950	27.950	27.950	427,050
2026-09-04	28.250	28.500	28.200	28.300	28.300	331,230
2026-09-03	28.300	28.500	28.100	28.250	28.250	293,100
2026-09-02	28.250	28.350	28.100	28.350	28.350	140,155
2026-09-01	27.950	28.350	27.950	28.250	28.250	220,000
2026-08-31	27.950	28.150	27.850	28.150	28.150	519,010
2026-08-28	28.550	28.550	28.000	28.100	28.100	519,670
2026-08-27	29.350	29.350	28.250	28.450	28.450	2,520,009
2026-08-26	29.550	30.300	29.450	30.050	30.050	1,174,028
2026-08-25	29.300	29.700	29.050	29.400	29.400	818,402
2026-08-24	29.300	29.400	28.950	29.200	29.200	752,296
2026-08-21	29.150	29.400	28.900	29.200	29.200	1,253,975
2026-08-20	28.100	29.200	28.050	29.200	29.200	2,656,668
2026-08-19	27.400	27.750	27.200	27.650	27.650	620,113
2026-08-18	27.400	27.400	27.150	27.350	27.350	352,002
2026-08-17	26.950	27.400	26.950	27.300	27.300	635,666
2026-08-14	26.950	27.000	26.850	26.950	26.950	175,000
2026-08-13	26.900	27.000	26.750	26.950	26.950	162,120
2026-08-12	26.900	26.950	26.800	26.900	26.900	192,001
2026-08-11	26.900	26.900	26.600	26.700	26.700	249,002
2026-08-10	26.800	26.900	26.750	26.900	26.900	88,050
2026-08-07	26.600	26.950	26.600	26.850	26.850	387,010
2026-08-06	26.600	26.650	26.500	26.650	26.650	196,005
2026-08-05	26.750	26.800	26.550	26.600	26.600	491,050
2026-08-04	26.800	26.800	26.650	26.700	26.700	274,064
2026-08-03	27.000	27.150	26.850	27.000	27.000	388,000
2026-07-31	26.600	27.150	26.600	27.000	27.000	1,130,025
2026-07-30	26.600	26.750	26.500	26.600	26.600	437,200
2026-07-29	26.700	26.750	26.300	26.600	26.600	481,001
2026-07-28	26.750	26.750	26.500	26.600	26.600	365,000

Page 1 of 2 · 63 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.