First Hotel Company Ltd. (TPE:2706)
Taiwan · Delayed Price · Currency is TWD 11.95
+0.05 (0.42%)
May 29, 2026, 1:30 PM CST
First Hotel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | 0.42% | 78,834 |
| May 28, 2026 | 11.95 | 12.00 | 11.85 | 11.90 | 11.90 | -0.42% | 226,243 |
| May 27, 2026 | 11.95 | 12.00 | 11.85 | 11.95 | 11.95 | - | 262,511 |
| May 26, 2026 | 11.95 | 11.95 | 11.90 | 11.95 | 11.95 | 0.42% | 93,787 |
| May 25, 2026 | 12.05 | 12.05 | 11.90 | 11.90 | 11.90 | -0.42% | 179,006 |
| May 22, 2026 | 12.00 | 12.05 | 11.95 | 11.95 | 11.95 | -0.42% | 193,171 |
| May 21, 2026 | 12.00 | 12.05 | 11.95 | 12.00 | 12.00 | - | 68,794 |
| May 20, 2026 | 11.95 | 12.00 | 11.90 | 12.00 | 12.00 | 0.42% | 40,226 |
| May 19, 2026 | 11.95 | 12.00 | 11.90 | 11.95 | 11.95 | - | 98,157 |
| May 18, 2026 | 12.20 | 12.20 | 11.90 | 11.95 | 11.95 | -0.83% | 226,841 |
| May 15, 2026 | 12.20 | 12.20 | 11.95 | 12.05 | 12.05 | -0.82% | 222,219 |
| May 14, 2026 | 12.30 | 12.30 | 12.15 | 12.15 | 12.15 | -0.82% | 174,547 |
| May 13, 2026 | 12.30 | 12.30 | 12.20 | 12.25 | 12.25 | - | 208,693 |
| May 12, 2026 | 12.40 | 12.40 | 12.20 | 12.25 | 12.25 | -0.81% | 107,378 |
| May 11, 2026 | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | -1.20% | 110,853 |
| May 8, 2026 | 12.50 | 12.55 | 12.40 | 12.50 | 12.50 | 0.81% | 119,718 |
| May 7, 2026 | 12.55 | 12.55 | 12.40 | 12.40 | 12.40 | -0.80% | 141,014 |
| May 6, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | 0.40% | 206,535 |
| May 5, 2026 | 12.45 | 12.50 | 12.40 | 12.45 | 12.45 | - | 68,042 |
| May 4, 2026 | 12.40 | 12.55 | 12.35 | 12.45 | 12.45 | 0.40% | 171,260 |
| Apr 30, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | - | 81,858 |
| Apr 29, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 46,247 |
| Apr 28, 2026 | 12.35 | 12.45 | 12.35 | 12.40 | 12.40 | 0.81% | 46,823 |
| Apr 27, 2026 | 12.25 | 12.35 | 12.20 | 12.30 | 12.30 | 0.41% | 110,664 |
| Apr 24, 2026 | 12.40 | 12.40 | 12.25 | 12.25 | 12.25 | -0.81% | 177,541 |
| Apr 23, 2026 | 12.60 | 12.60 | 12.30 | 12.35 | 12.35 | -1.59% | 234,244 |
| Apr 22, 2026 | 12.70 | 12.70 | 12.50 | 12.55 | 12.55 | -0.40% | 119,995 |
| Apr 21, 2026 | 12.60 | 12.65 | 12.55 | 12.60 | 12.60 | - | 76,121 |
| Apr 20, 2026 | 12.70 | 12.75 | 12.55 | 12.60 | 12.60 | -0.79% | 138,755 |
| Apr 17, 2026 | 12.75 | 12.80 | 12.65 | 12.70 | 12.70 | -0.39% | 87,949 |
| Apr 16, 2026 | 12.70 | 12.80 | 12.70 | 12.75 | 12.75 | 0.39% | 172,003 |
| Apr 15, 2026 | 12.75 | 12.80 | 12.65 | 12.70 | 12.70 | - | 230,303 |
| Apr 14, 2026 | 12.70 | 12.75 | 12.55 | 12.70 | 12.70 | - | 165,392 |
| Apr 13, 2026 | 12.80 | 12.85 | 12.70 | 12.70 | 12.70 | 2.01% | 436,150 |
| Apr 10, 2026 | 12.45 | 12.50 | 12.40 | 12.45 | 12.45 | -0.40% | 69,196 |
| Apr 9, 2026 | 12.45 | 12.50 | 12.35 | 12.50 | 12.50 | 0.40% | 100,289 |
| Apr 8, 2026 | 12.40 | 12.55 | 12.35 | 12.45 | 12.45 | 1.22% | 169,919 |
| Apr 7, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | - | 18,001 |
| Apr 2, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 41,119 |
| Apr 1, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 2.04% | 121,559 |
| Mar 31, 2026 | 12.25 | 12.35 | 12.25 | 12.25 | 12.25 | -0.81% | 68,223 |
| Mar 30, 2026 | 12.35 | 12.40 | 12.25 | 12.35 | 12.35 | - | 83,737 |
| Mar 27, 2026 | 12.35 | 12.35 | 12.30 | 12.35 | 12.35 | - | 47,353 |
| Mar 26, 2026 | 12.45 | 12.45 | 12.35 | 12.35 | 12.35 | -0.40% | 89,018 |
| Mar 25, 2026 | 12.40 | 12.45 | 12.35 | 12.40 | 12.40 | 0.40% | 78,770 |
| Mar 24, 2026 | 12.40 | 12.40 | 12.30 | 12.35 | 12.35 | -0.40% | 73,064 |
| Mar 23, 2026 | 12.35 | 12.50 | 12.20 | 12.40 | 12.40 | - | 299,244 |
| Mar 20, 2026 | 12.40 | 12.45 | 12.40 | 12.40 | 12.40 | - | 134,068 |
| Mar 19, 2026 | 12.45 | 12.50 | 12.40 | 12.40 | 12.40 | -1.20% | 94,479 |
| Mar 18, 2026 | 12.60 | 12.60 | 12.45 | 12.55 | 12.55 | 0.40% | 121,271 |