First Steamship Co., Ltd. (TPE:2601)
Taiwan · Delayed Price · Currency is TWD 4.910
-0.010 (-0.20%)
May 8, 2026, 1:30 PM CST
First Steamship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,668,096 |
| May 4, 2026 | 4.96 | 5.00 | 4.85 | 4.94 | 4.94 | -1.40% | 3,109,126 |
| 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 |
| Apr 28, 2026 | 5.34 | 5.37 | 5.33 | 5.37 | 5.37 | 0.75% | 1,016,327 |
| Apr 27, 2026 | 5.40 | 5.40 | 5.31 | 5.33 | 5.33 | -1.30% | 1,915,154 |
| Apr 24, 2026 | 5.50 | 5.50 | 5.38 | 5.40 | 5.40 | -1.10% | 1,373,051 |
| Apr 23, 2026 | 5.52 | 5.53 | 5.41 | 5.46 | 5.46 | -1.44% | 1,746,521 |
| Apr 22, 2026 | 5.55 | 5.61 | 5.51 | 5.54 | 5.54 | -0.18% | 1,056,193 |
| Apr 21, 2026 | 5.50 | 5.62 | 5.48 | 5.55 | 5.55 | 0.36% | 1,446,820 |
| Apr 20, 2026 | 5.64 | 5.64 | 5.51 | 5.53 | 5.53 | -1.95% | 1,679,327 |
| Apr 17, 2026 | 5.70 | 5.72 | 5.60 | 5.64 | 5.64 | -1.40% | 1,192,283 |
| Apr 16, 2026 | 5.73 | 5.78 | 5.70 | 5.72 | 5.72 | 0.18% | 1,251,333 |
| Apr 15, 2026 | 5.66 | 5.83 | 5.66 | 5.71 | 5.71 | 1.06% | 1,829,280 |
| Apr 14, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 1,704,643 |
| Apr 13, 2026 | 5.70 | 5.70 | 5.58 | 5.65 | 5.65 | -0.88% | 1,112,294 |
| Apr 10, 2026 | 5.67 | 5.71 | 5.65 | 5.70 | 5.70 | 0.53% | 1,408,193 |
| Apr 9, 2026 | 5.75 | 5.75 | 5.66 | 5.67 | 5.67 | -1.73% | 1,650,472 |
| Apr 8, 2026 | 5.85 | 5.85 | 5.71 | 5.77 | 5.77 | -0.35% | 1,293,467 |
| Apr 7, 2026 | 5.90 | 5.90 | 5.77 | 5.79 | 5.79 | -2.03% | 1,252,166 |
| Apr 2, 2026 | 6.06 | 6.06 | 5.90 | 5.91 | 5.91 | -1.17% | 800,853 |
| Apr 1, 2026 | 6.03 | 6.03 | 5.95 | 5.98 | 5.98 | 0.84% | 730,329 |
| Mar 31, 2026 | 6.15 | 6.16 | 5.91 | 5.93 | 5.93 | -3.73% | 1,666,131 |
| Mar 30, 2026 | 5.99 | 6.20 | 5.99 | 6.16 | 6.16 | 2.50% | 2,398,862 |
| Mar 27, 2026 | 6.03 | 6.08 | 5.92 | 6.01 | 6.01 | -0.50% | 1,171,431 |
| Mar 26, 2026 | 5.97 | 6.12 | 5.96 | 6.04 | 6.04 | 0.67% | 1,153,071 |
| Mar 25, 2026 | 6.05 | 6.09 | 5.96 | 6.00 | 6.00 | -0.50% | 1,333,510 |
| Mar 24, 2026 | 6.08 | 6.11 | 5.89 | 6.03 | 6.03 | 0.17% | 2,224,278 |
| Mar 23, 2026 | 6.19 | 6.32 | 6.00 | 6.02 | 6.02 | -1.95% | 2,994,454 |
| Mar 20, 2026 | 6.13 | 6.26 | 6.12 | 6.14 | 6.14 | 0.33% | 2,383,494 |
| Mar 19, 2026 | 6.15 | 6.27 | 6.10 | 6.12 | 6.12 | -1.92% | 2,246,899 |
| Mar 18, 2026 | 6.45 | 6.45 | 6.23 | 6.24 | 6.24 | -2.65% | 3,086,977 |
| Mar 17, 2026 | 6.17 | 6.41 | 6.14 | 6.41 | 6.41 | 4.57% | 3,135,538 |
| Mar 16, 2026 | 6.22 | 6.31 | 6.10 | 6.13 | 6.13 | -1.45% | 2,798,408 |
| Mar 13, 2026 | 6.44 | 6.44 | 6.12 | 6.22 | 6.22 | -3.12% | 4,663,534 |
| Mar 12, 2026 | 6.50 | 6.60 | 6.40 | 6.42 | 6.42 | -1.68% | 4,154,465 |
| Mar 11, 2026 | 6.44 | 6.65 | 6.30 | 6.53 | 6.53 | 1.24% | 4,330,367 |
| Mar 10, 2026 | 6.88 | 6.88 | 6.45 | 6.45 | 6.45 | -6.66% | 5,760,840 |
| Mar 9, 2026 | 6.85 | 7.15 | 6.29 | 6.91 | 6.91 | 1.77% | 9,528,930 |
| Mar 6, 2026 | 7.22 | 7.24 | 6.66 | 6.79 | 6.79 | -5.56% | 11,644,290 |
| Mar 5, 2026 | 7.22 | 7.22 | 6.69 | 7.19 | 7.19 | 9.44% | 35,660,980 |
| Mar 4, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 9.87% | 10,366,641 |
| Mar 3, 2026 | 5.44 | 5.98 | 5.42 | 5.98 | 5.98 | 9.93% | 9,330,638 |
| Mar 2, 2026 | 5.51 | 5.60 | 5.40 | 5.44 | 5.44 | 0.74% | 2,226,757 |
| Feb 26, 2026 | 5.40 | 5.42 | 5.36 | 5.40 | 5.40 | -0.18% | 1,357,947 |
| Feb 25, 2026 | 5.41 | 5.43 | 5.38 | 5.41 | 5.41 | - | 1,358,825 |
| Feb 24, 2026 | 5.40 | 5.47 | 5.39 | 5.41 | 5.41 | 0.19% | 1,157,493 |