First Hotel Company Ltd. (TPE:2706)
Taiwan · Delayed Price · Currency is TWD 12.55
-0.15 (-1.18%)
Jul 30, 2026, 1:30 PM CST
First Hotel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 12.70 | 12.70 | 12.45 | 12.70 | 12.70 | 0.40% | 298,409 |
| Jul 28, 2026 | 12.70 | 12.75 | 12.55 | 12.65 | 12.65 | -0.78% | 186,000 |
| Jul 27, 2026 | 12.75 | 12.85 | 12.70 | 12.75 | 12.75 | -0.39% | 127,703 |
| Jul 24, 2026 | 12.75 | 12.80 | 12.70 | 12.80 | 12.80 | -0.39% | 107,283 |
| Jul 23, 2026 | 12.85 | 12.95 | 12.65 | 12.85 | 12.85 | 0.39% | 103,052 |
| Jul 22, 2026 | 12.85 | 12.95 | 12.75 | 12.80 | 12.80 | -0.78% | 85,385 |
| Jul 21, 2026 | 12.90 | 12.90 | 12.75 | 12.90 | 12.90 | 0.78% | 54,752 |
| Jul 20, 2026 | 12.90 | 13.35 | 12.70 | 12.80 | 12.80 | 0.39% | 460,412 |
| Jul 17, 2026 | 12.75 | 12.80 | 12.55 | 12.75 | 12.75 | - | 335,153 |
| Jul 16, 2026 | 12.75 | 12.80 | 12.60 | 12.75 | 12.75 | - | 250,311 |
| Jul 15, 2026 | 12.65 | 12.75 | 12.60 | 12.75 | 12.75 | 1.19% | 219,478 |
| Jul 14, 2026 | 12.65 | 12.65 | 12.50 | 12.60 | 12.60 | 0.40% | 238,502 |
| Jul 13, 2026 | 12.60 | 12.60 | 12.50 | 12.55 | 12.55 | - | 155,564 |
| Jul 9, 2026 | 12.65 | 12.65 | 12.55 | 12.55 | 12.55 | -0.40% | 57,061 |
| Jul 8, 2026 | 12.55 | 12.70 | 12.55 | 12.60 | 12.60 | -0.40% | 55,401 |
| Jul 7, 2026 | 12.70 | 12.70 | 12.55 | 12.65 | 12.65 | - | 160,709 |
| Jul 6, 2026 | 12.65 | 12.75 | 12.60 | 12.65 | 12.65 | - | 137,609 |
| Jul 3, 2026 | 12.60 | 12.70 | 12.60 | 12.65 | 12.65 | 0.40% | 263,123 |
| Jul 2, 2026 | 12.55 | 12.60 | 12.50 | 12.60 | 12.60 | 0.40% | 213,840 |
| Jul 1, 2026 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | 0.40% | 137,541 |
| Jun 30, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | 0.40% | 73,201 |
| Jun 29, 2026 | 12.35 | 12.50 | 12.35 | 12.45 | 12.45 | 0.40% | 99,678 |
| Jun 26, 2026 | 12.40 | 12.45 | 12.35 | 12.40 | 12.40 | -0.80% | 117,927 |
| Jun 25, 2026 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | -0.40% | 109,319 |
| Jun 24, 2026 | 12.50 | 12.60 | 12.40 | 12.55 | 12.55 | 0.80% | 152,870 |
| Jun 23, 2026 | 12.60 | 12.60 | 12.25 | 12.45 | 12.45 | -0.40% | 286,363 |
| Jun 22, 2026 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | - | 224,673 |
| Jun 18, 2026 | 12.45 | 12.50 | 12.35 | 12.50 | 12.50 | 0.81% | 147,033 |
| Jun 17, 2026 | 12.40 | 12.45 | 12.30 | 12.40 | 12.40 | - | 72,907 |
| Jun 16, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | 0.40% | 81,267 |
| Jun 15, 2026 | 12.30 | 12.50 | 12.30 | 12.35 | 12.35 | 1.23% | 188,408 |
| Jun 12, 2026 | 12.20 | 12.25 | 12.15 | 12.20 | 12.20 | - | 87,362 |
| Jun 11, 2026 | 12.15 | 12.20 | 12.05 | 12.20 | 12.20 | 0.41% | 77,662 |
| Jun 10, 2026 | 12.10 | 12.15 | 12.05 | 12.15 | 12.15 | -0.41% | 129,834 |
| Jun 9, 2026 | 12.10 | 12.25 | 12.10 | 12.20 | 12.20 | 0.41% | 142,595 |
| Jun 8, 2026 | 12.30 | 12.30 | 12.05 | 12.15 | 12.15 | -1.62% | 229,955 |
| Jun 5, 2026 | 12.35 | 12.35 | 12.20 | 12.35 | 12.35 | - | 106,926 |
| Jun 4, 2026 | 12.20 | 12.40 | 12.20 | 12.35 | 12.35 | 1.23% | 196,377 |
| Jun 3, 2026 | 12.00 | 12.25 | 12.00 | 12.20 | 12.20 | 1.67% | 172,607 |
| Jun 2, 2026 | 12.00 | 12.05 | 11.80 | 12.00 | 12.00 | 0.84% | 220,927 |
| Jun 1, 2026 | 11.95 | 12.05 | 11.90 | 11.90 | 11.90 | -0.42% | 196,165 |
| 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 |