First Steamship Co., Ltd. (TPE:2601)
Taiwan · Delayed Price · Currency is TWD 7.98
+0.43 (5.70%)
At close: Jul 9, 2026
First Steamship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 7.80 | 8.28 | 7.80 | 7.98 | 7.98 | 5.70% | 37,809,537 |
| Jul 8, 2026 | 7.00 | 7.55 | 6.95 | 7.55 | 7.55 | 9.90% | 26,882,744 |
| Jul 7, 2026 | 6.95 | 7.20 | 6.70 | 6.87 | 6.87 | 4.09% | 28,261,967 |
| Jul 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 10.00% | 5,809,234 |
| Jul 3, 2026 | 5.46 | 6.00 | 5.46 | 6.00 | 6.00 | 9.89% | 5,252,076 |
| Jul 2, 2026 | 5.51 | 5.51 | 5.42 | 5.46 | 5.46 | 0.55% | 1,259,323 |
| Jul 1, 2026 | 5.45 | 5.49 | 5.37 | 5.43 | 5.43 | -0.37% | 1,081,941 |
| Jun 30, 2026 | 5.45 | 5.45 | 5.36 | 5.45 | 5.45 | 1.11% | 1,577,927 |
| Jun 29, 2026 | 5.35 | 5.45 | 5.35 | 5.39 | 5.39 | 0.75% | 1,120,456 |
| Jun 26, 2026 | 5.38 | 5.56 | 5.35 | 5.35 | 5.35 | -2.55% | 2,103,315 |
| Jun 25, 2026 | 5.54 | 5.60 | 5.49 | 5.49 | 5.49 | -0.90% | 1,722,052 |
| Jun 24, 2026 | 5.55 | 5.61 | 5.46 | 5.54 | 5.54 | -0.54% | 1,255,085 |
| Jun 23, 2026 | 5.68 | 5.68 | 5.50 | 5.57 | 5.57 | -1.94% | 2,281,554 |
| Jun 22, 2026 | 6.00 | 6.00 | 5.60 | 5.68 | 5.68 | -2.24% | 2,764,903 |
| Jun 18, 2026 | 5.97 | 5.98 | 5.80 | 5.81 | 5.81 | -1.53% | 1,743,215 |
| Jun 17, 2026 | 5.81 | 6.05 | 5.55 | 5.90 | 5.90 | 3.15% | 2,768,978 |
| Jun 16, 2026 | 5.85 | 5.85 | 5.70 | 5.72 | 5.72 | -2.22% | 1,466,782 |
| Jun 15, 2026 | 5.84 | 5.98 | 5.81 | 5.85 | 5.85 | 1.74% | 1,370,196 |
| Jun 12, 2026 | 5.68 | 5.84 | 5.68 | 5.75 | 5.75 | 0.70% | 1,794,253 |
| Jun 11, 2026 | 5.89 | 5.89 | 5.55 | 5.71 | 5.71 | -2.06% | 1,528,603 |
| Jun 10, 2026 | 5.88 | 5.99 | 5.82 | 5.83 | 5.83 | -0.85% | 1,899,065 |
| Jun 9, 2026 | 5.89 | 6.09 | 5.86 | 5.88 | 5.88 | -0.17% | 2,034,877 |
| Jun 8, 2026 | 5.71 | 6.00 | 5.71 | 5.89 | 5.89 | -4.54% | 3,465,703 |
| Jun 5, 2026 | 6.08 | 6.38 | 6.02 | 6.17 | 6.17 | 1.48% | 5,436,271 |
| Jun 4, 2026 | 6.15 | 6.20 | 6.00 | 6.08 | 6.08 | -5.00% | 6,908,468 |
| Jun 3, 2026 | 6.89 | 6.89 | 6.36 | 6.40 | 6.40 | 1.11% | 17,394,450 |
| Jun 2, 2026 | 6.33 | 6.33 | 6.27 | 6.33 | 6.33 | 9.90% | 6,289,483 |
| Jun 1, 2026 | 5.24 | 5.76 | 5.15 | 5.76 | 5.76 | 9.92% | 5,888,469 |
| May 29, 2026 | 5.10 | 5.25 | 5.05 | 5.24 | 5.24 | 3.56% | 4,603,765 |
| May 28, 2026 | 5.00 | 5.06 | 4.96 | 5.06 | 5.06 | 1.20% | 2,110,734 |
| May 27, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 2,246,857 |
| May 26, 2026 | 5.11 | 5.11 | 5.00 | 5.05 | 5.05 | -0.59% | 2,094,493 |
| May 25, 2026 | 5.16 | 5.18 | 4.99 | 5.08 | 5.08 | 0.99% | 3,205,752 |
| May 22, 2026 | 5.01 | 5.05 | 4.95 | 5.03 | 5.03 | 0.40% | 2,219,890 |
| May 21, 2026 | 5.00 | 5.03 | 4.92 | 5.01 | 5.01 | 1.21% | 2,323,644 |
| May 20, 2026 | 5.02 | 5.15 | 4.89 | 4.95 | 4.95 | -1.00% | 2,034,240 |
| May 19, 2026 | 4.88 | 5.10 | 4.84 | 5.00 | 5.00 | 4.17% | 3,648,713 |
| May 18, 2026 | 4.76 | 4.81 | 4.70 | 4.80 | 4.80 | 1.05% | 1,104,420 |
| May 15, 2026 | 4.94 | 4.94 | 4.75 | 4.75 | 4.75 | -0.21% | 2,080,002 |
| May 14, 2026 | 4.82 | 4.90 | 4.75 | 4.76 | 4.76 | -1.24% | 1,850,108 |
| May 13, 2026 | 4.98 | 4.98 | 4.82 | 4.82 | 4.82 | -2.23% | 2,030,409 |
| May 12, 2026 | 5.10 | 5.10 | 4.92 | 4.93 | 4.93 | -0.80% | 2,403,320 |
| May 11, 2026 | 4.91 | 4.99 | 4.90 | 4.97 | 4.97 | 1.22% | 1,638,778 |
| May 8, 2026 | 4.93 | 4.95 | 4.86 | 4.91 | 4.91 | -0.20% | 1,803,930 |
| May 7, 2026 | 4.87 | 4.94 | 4.79 | 4.92 | 4.92 | 0.61% | 3,151,909 |
| May 6, 2026 | 4.98 | 5.00 | 4.87 | 4.89 | 4.89 | -1.41% | 3,129,210 |
| May 5, 2026 | 4.94 | 5.04 | 4.91 | 4.96 | 4.96 | 0.40% | 2,672,746 |
| May 4, 2026 | 4.96 | 5.00 | 4.85 | 4.94 | 4.94 | -1.40% | 3,115,218 |
| Apr 30, 2026 | 5.10 | 5.10 | 4.90 | 5.01 | 5.01 | -3.28% | 4,690,147 |
| Apr 29, 2026 | 5.30 | 5.31 | 5.17 | 5.18 | 5.18 | -3.54% | 4,324,086 |