First Steamship Co., Ltd. (TPE:2601)
Taiwan · Delayed Price · Currency is TWD 5.68
-0.09 (-1.56%)
Oct 30, 2026, 1:30 PM CST
First Steamship Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.67 | 5.74 | 5.63 | 5.68 | 5.68 | -1.56% | 1,565,260 |
| Oct 29, 2026 | 5.86 | 5.87 | 5.71 | 5.77 | 5.77 | -1.70% | 1,508,145 |
| Oct 28, 2026 | 5.88 | 5.91 | 5.85 | 5.87 | 5.87 | - | 1,335,186 |
| Oct 27, 2026 | 5.95 | 5.99 | 5.86 | 5.87 | 5.87 | -1.01% | 1,407,994 |
| Oct 22, 2026 | 6.00 | 6.01 | 5.93 | 5.93 | 5.93 | -1.17% | 1,537,781 |
| Oct 21, 2026 | 6.03 | 6.05 | 5.98 | 6.00 | 6.00 | 0.33% | 1,117,501 |
| Oct 20, 2026 | 5.95 | 6.08 | 5.93 | 5.98 | 5.98 | -0.17% | 1,370,816 |
| Oct 19, 2026 | 6.04 | 6.04 | 5.93 | 5.99 | 5.99 | -0.99% | 2,276,285 |
| Oct 16, 2026 | 6.02 | 6.12 | 6.02 | 6.05 | 6.05 | 0.83% | 1,888,266 |
| Oct 15, 2026 | 6.05 | 6.07 | 5.99 | 6.00 | 6.00 | -0.83% | 2,441,708 |
| Oct 14, 2026 | 6.05 | 6.10 | 6.02 | 6.05 | 6.05 | -0.17% | 2,916,499 |
| Oct 13, 2026 | 6.15 | 6.15 | 6.03 | 6.06 | 6.06 | -1.46% | 2,388,824 |
| Oct 12, 2026 | 6.12 | 6.30 | 6.10 | 6.15 | 6.15 | 0.49% | 2,908,064 |
| Oct 8, 2026 | 6.13 | 6.17 | 6.05 | 6.12 | 6.12 | 0.66% | 1,977,835 |
| Oct 7, 2026 | 6.11 | 6.17 | 6.05 | 6.08 | 6.08 | -0.65% | 2,578,607 |
| Oct 6, 2026 | 6.36 | 6.36 | 6.07 | 6.12 | 6.12 | -5.12% | 5,565,731 |
| Oct 5, 2026 | 7.01 | 7.02 | 6.36 | 6.45 | 6.45 | -8.65% | 8,488,264 |
| Sep 22, 2026 | 7.07 | 7.08 | 6.98 | 7.06 | 7.06 | -0.34% | 3,357,877 |
| Sep 21, 2026 | 6.93 | 7.16 | 6.92 | 7.08 | 7.08 | 0.17% | 5,622,896 |
| Sep 18, 2026 | 7.53 | 7.53 | 7.07 | 7.07 | 7.07 | -6.03% | 20,081,118 |
| Sep 17, 2026 | 7.42 | 7.56 | 7.41 | 7.53 | 7.53 | 1.45% | 1,154,006 |
| Sep 16, 2026 | 7.44 | 7.50 | 7.40 | 7.42 | 7.42 | -0.32% | 1,409,179 |
| Sep 15, 2026 | 7.62 | 7.62 | 7.42 | 7.44 | 7.44 | -2.35% | 1,695,659 |
| Sep 14, 2026 | 7.79 | 7.79 | 7.59 | 7.62 | 7.62 | -2.45% | 1,573,034 |
| Sep 11, 2026 | 7.96 | 7.99 | 7.79 | 7.81 | 7.81 | -1.80% | 2,093,287 |
| Sep 10, 2026 | 8.17 | 8.22 | 7.92 | 7.96 | 7.96 | -2.77% | 2,650,155 |
| Sep 9, 2026 | 8.14 | 8.22 | 8.09 | 8.18 | 8.18 | 0.74% | 1,868,970 |
| Sep 8, 2026 | 8.12 | 8.18 | 8.09 | 8.12 | 8.12 | - | 1,444,782 |
| Sep 7, 2026 | 8.11 | 8.18 | 8.03 | 8.12 | 8.12 | 0.15% | 1,691,271 |
| Sep 4, 2026 | 7.99 | 8.34 | 7.99 | 8.11 | 8.11 | 0.74% | 1,454,868 |
| Sep 3, 2026 | 8.18 | 8.35 | 8.05 | 8.05 | 8.05 | -1.32% | 1,973,933 |
| Sep 2, 2026 | 8.12 | 8.16 | 8.04 | 8.16 | 8.16 | 1.04% | 1,397,128 |
| Sep 1, 2026 | 8.14 | 8.16 | 8.06 | 8.08 | 8.08 | -0.59% | 1,445,620 |
| Aug 31, 2026 | 8.12 | 8.24 | 8.08 | 8.12 | 8.12 | 0.29% | 1,589,985 |
| Aug 28, 2026 | 8.21 | 8.21 | 8.06 | 8.10 | 8.10 | -1.17% | 1,947,612 |
| Aug 27, 2026 | 8.20 | 8.33 | 8.11 | 8.20 | 8.20 | -0.58% | 1,941,873 |
| Aug 26, 2026 | 8.46 | 8.57 | 8.22 | 8.24 | 8.24 | -3.77% | 5,355,596 |
| Aug 25, 2026 | 8.48 | 8.88 | 8.39 | 8.57 | 8.57 | -0.69% | 6,349,884 |
| Aug 24, 2026 | 9.59 | 9.59 | 8.48 | 8.63 | 8.63 | -2.30% | 17,504,703 |
| Aug 21, 2026 | 8.10 | 8.83 | 8.08 | 8.83 | 8.83 | 9.97% | 10,217,645 |
| Aug 20, 2026 | 8.36 | 8.36 | 7.96 | 8.03 | 8.03 | -2.89% | 4,473,484 |
| Aug 19, 2026 | 8.20 | 8.60 | 7.77 | 8.27 | 8.27 | 1.47% | 10,679,980 |
| Aug 18, 2026 | 7.77 | 8.15 | 7.77 | 8.15 | 8.15 | 10.00% | 4,072,980 |
| Aug 17, 2026 | 7.41 | 7.53 | 7.31 | 7.41 | 7.41 | - | 1,274,032 |
| Aug 14, 2026 | 7.38 | 7.44 | 7.30 | 7.41 | 7.41 | 0.32% | 1,450,407 |
| Aug 13, 2026 | 7.36 | 7.42 | 7.31 | 7.38 | 7.38 | 0.32% | 891,426 |
| Aug 12, 2026 | 7.36 | 7.44 | 7.26 | 7.36 | 7.36 | -1.12% | 1,966,091 |
| Aug 11, 2026 | 7.57 | 7.57 | 7.32 | 7.44 | 7.44 | -1.42% | 1,149,923 |
| Aug 10, 2026 | 7.47 | 7.57 | 7.37 | 7.55 | 7.55 | 1.12% | 1,238,537 |
| Aug 7, 2026 | 7.49 | 7.60 | 7.46 | 7.47 | 7.47 | -0.32% | 1,001,603 |