First Hotel Company Ltd. (TPE:2706)
Taiwan · Delayed Price · Currency is TWD 12.85
-0.05 (-0.39%)
Jan 22, 2026, 1:35 PM CST
First Hotel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 12.85 | 12.85 | 12.80 | 12.85 | 12.85 | - | 130,884 |
| Jan 20, 2026 | 12.90 | 13.00 | 12.85 | 12.85 | 12.85 | -0.39% | 156,682 |
| Jan 19, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 159,807 |
| Jan 16, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.39% | 106,231 |
| Jan 15, 2026 | 12.90 | 12.95 | 12.85 | 12.95 | 12.95 | 0.39% | 167,726 |
| Jan 14, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 114,993 |
| Jan 13, 2026 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | -0.39% | 118,565 |
| Jan 12, 2026 | 12.85 | 12.90 | 12.85 | 12.85 | 12.85 | - | 118,376 |
| Jan 9, 2026 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | - | 97,634 |
| Jan 8, 2026 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | - | 61,090 |
| Jan 7, 2026 | 12.85 | 12.95 | 12.80 | 12.85 | 12.85 | 0.39% | 248,944 |
| Jan 6, 2026 | 12.90 | 12.90 | 12.75 | 12.80 | 12.80 | - | 108,192 |
| Jan 5, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.39% | 145,778 |
| Jan 2, 2026 | 12.90 | 12.90 | 12.85 | 12.85 | 12.85 | -0.39% | 75,557 |
| Dec 31, 2025 | 12.90 | 12.95 | 12.85 | 12.90 | 12.90 | - | 84,031 |
| Dec 30, 2025 | 12.95 | 12.95 | 12.85 | 12.90 | 12.90 | -0.39% | 111,959 |
| Dec 29, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 0.39% | 68,047 |
| Dec 26, 2025 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | - | 39,471 |
| Dec 24, 2025 | 12.95 | 12.95 | 12.85 | 12.90 | 12.90 | - | 158,448 |
| Dec 23, 2025 | 13.00 | 13.00 | 12.85 | 12.90 | 12.90 | -0.77% | 145,472 |
| Dec 22, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | - | 67,102 |
| Dec 19, 2025 | 12.95 | 13.00 | 12.90 | 13.00 | 13.00 | 0.39% | 59,962 |
| Dec 18, 2025 | 12.95 | 13.00 | 12.90 | 12.95 | 12.95 | - | 87,231 |
| Dec 17, 2025 | 13.00 | 13.00 | 12.90 | 12.95 | 12.95 | - | 112,401 |
| Dec 16, 2025 | 13.00 | 13.00 | 12.90 | 12.95 | 12.95 | -0.38% | 149,008 |
| Dec 15, 2025 | 13.00 | 13.05 | 13.00 | 13.00 | 13.00 | -0.38% | 102,115 |
| Dec 12, 2025 | 13.00 | 13.10 | 13.00 | 13.05 | 13.05 | - | 75,867 |
| Dec 11, 2025 | 13.05 | 13.10 | 13.05 | 13.05 | 13.05 | -0.38% | 30,883 |
| Dec 10, 2025 | 13.05 | 13.10 | 13.00 | 13.10 | 13.10 | 0.38% | 18,815 |
| Dec 9, 2025 | 13.05 | 13.10 | 13.00 | 13.05 | 13.05 | -0.38% | 45,444 |
| Dec 8, 2025 | 13.15 | 13.15 | 13.05 | 13.10 | 13.10 | - | 84,492 |
| Dec 5, 2025 | 13.15 | 13.15 | 13.10 | 13.10 | 13.10 | -0.38% | 53,682 |
| Dec 4, 2025 | 13.15 | 13.20 | 13.15 | 13.15 | 13.15 | - | 34,380 |
| Dec 3, 2025 | 13.25 | 13.25 | 13.15 | 13.15 | 13.15 | -0.38% | 44,154 |
| Dec 2, 2025 | 13.20 | 13.20 | 13.15 | 13.20 | 13.20 | - | 65,739 |
| Dec 1, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 63,764 |
| Nov 28, 2025 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | - | 23,897 |
| Nov 27, 2025 | 13.15 | 13.15 | 13.05 | 13.10 | 13.10 | -0.38% | 49,033 |
| Nov 26, 2025 | 13.10 | 13.15 | 13.00 | 13.15 | 13.15 | 0.77% | 125,365 |
| Nov 25, 2025 | 13.00 | 13.05 | 12.95 | 13.05 | 13.05 | - | 19,587 |
| Nov 24, 2025 | 13.05 | 13.05 | 12.95 | 13.05 | 13.05 | 0.77% | 47,023 |
| Nov 21, 2025 | 12.85 | 13.00 | 12.85 | 12.95 | 12.95 | - | 96,272 |
| Nov 20, 2025 | 13.05 | 13.05 | 12.90 | 12.95 | 12.95 | -0.38% | 70,047 |
| Nov 19, 2025 | 13.05 | 13.05 | 12.90 | 13.00 | 13.00 | 0.39% | 44,835 |
| Nov 18, 2025 | 13.10 | 13.10 | 12.90 | 12.95 | 12.95 | -1.15% | 254,214 |
| Nov 17, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | - | 144,893 |
| Nov 14, 2025 | 13.15 | 13.20 | 13.10 | 13.10 | 13.10 | -0.38% | 136,256 |
| Nov 13, 2025 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | 0.38% | 171,397 |
| Nov 12, 2025 | 13.05 | 13.15 | 13.05 | 13.10 | 13.10 | 0.38% | 197,252 |
| Nov 11, 2025 | 13.10 | 13.15 | 13.00 | 13.05 | 13.05 | -0.76% | 126,521 |