First Steamship Co., Ltd. (TPE:2601)
Taiwan · Delayed Price · Currency is TWD 5.24
+0.18 (3.56%)
May 29, 2026, 1:30 PM CST
First Steamship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 1,454,526 |
| 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% | 1,669,132 |
| 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 |