First Hotel Company Ltd. (TPE:2706)
Taiwan · Delayed Price · Currency is TWD 12.10
-0.05 (-0.41%)
Sep 15, 2026, 1:30 PM CST
First Hotel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 12.20 | 12.20 | 12.10 | 12.15 | 12.15 | -0.41% | 85,598 |
| Sep 11, 2026 | 12.20 | 12.25 | 12.15 | 12.20 | 12.20 | -0.41% | 89,346 |
| Sep 10, 2026 | 12.25 | 12.25 | 12.20 | 12.25 | 12.25 | 0.41% | 171,886 |
| Sep 9, 2026 | 12.20 | 12.20 | 12.15 | 12.20 | 12.20 | - | 57,083 |
| Sep 8, 2026 | 12.15 | 12.25 | 12.15 | 12.20 | 12.20 | - | 157,618 |
| Sep 7, 2026 | 12.55 | 12.60 | 12.45 | 12.55 | 12.20 | - | 313,771 |
| Sep 4, 2026 | 12.50 | 12.55 | 12.50 | 12.55 | 12.20 | 0.40% | 76,384 |
| Sep 3, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.15 | - | 67,819 |
| Sep 2, 2026 | 12.55 | 12.55 | 12.45 | 12.50 | 12.15 | - | 155,349 |
| Sep 1, 2026 | 12.55 | 12.60 | 12.50 | 12.50 | 12.15 | -0.79% | 112,281 |
| Aug 31, 2026 | 12.60 | 12.60 | 12.45 | 12.60 | 12.25 | 0.80% | 102,666 |
| Aug 28, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.15 | - | 51,445 |
| Aug 27, 2026 | 12.50 | 12.55 | 12.50 | 12.50 | 12.15 | -0.79% | 61,921 |
| Aug 26, 2026 | 12.55 | 12.60 | 12.50 | 12.60 | 12.25 | 1.20% | 52,759 |
| Aug 25, 2026 | 12.50 | 12.50 | 12.40 | 12.45 | 12.10 | -0.40% | 117,318 |
| Aug 24, 2026 | 12.60 | 12.80 | 12.50 | 12.50 | 12.15 | -0.40% | 191,428 |
| Aug 21, 2026 | 12.50 | 12.55 | 12.45 | 12.55 | 12.20 | 0.40% | 127,465 |
| Aug 20, 2026 | 12.40 | 12.50 | 12.35 | 12.50 | 12.15 | 0.81% | 283,661 |
| Aug 19, 2026 | 12.45 | 12.50 | 12.40 | 12.40 | 12.05 | -0.40% | 65,241 |
| Aug 18, 2026 | 12.50 | 12.50 | 12.45 | 12.45 | 12.10 | -0.40% | 38,953 |
| Aug 17, 2026 | 12.50 | 12.55 | 12.45 | 12.50 | 12.15 | - | 35,940 |
| Aug 14, 2026 | 12.50 | 12.50 | 12.45 | 12.50 | 12.15 | - | 35,188 |
| Aug 13, 2026 | 12.55 | 12.55 | 12.45 | 12.50 | 12.15 | - | 31,846 |
| Aug 12, 2026 | 12.60 | 12.60 | 12.45 | 12.50 | 12.15 | - | 58,547 |
| Aug 11, 2026 | 12.45 | 12.55 | 12.45 | 12.50 | 12.15 | - | 22,202 |
| Aug 10, 2026 | 12.45 | 12.50 | 12.40 | 12.50 | 12.15 | 0.40% | 75,274 |
| Aug 7, 2026 | 12.45 | 12.50 | 12.40 | 12.45 | 12.10 | - | 67,995 |
| Aug 6, 2026 | 12.50 | 12.50 | 12.40 | 12.45 | 12.10 | 0.40% | 62,825 |
| Aug 5, 2026 | 12.55 | 12.55 | 12.40 | 12.40 | 12.05 | -0.40% | 156,686 |
| Aug 4, 2026 | 12.50 | 12.50 | 12.40 | 12.45 | 12.10 | -0.80% | 168,430 |
| Aug 3, 2026 | 12.55 | 12.55 | 12.50 | 12.55 | 12.20 | -0.40% | 51,332 |
| Jul 31, 2026 | 12.65 | 12.65 | 12.50 | 12.60 | 12.25 | 0.40% | 193,715 |
| Jul 30, 2026 | 12.70 | 12.70 | 12.50 | 12.55 | 12.20 | -1.18% | 196,970 |
| Jul 29, 2026 | 12.70 | 12.70 | 12.45 | 12.70 | 12.35 | 0.40% | 298,409 |
| Jul 28, 2026 | 12.70 | 12.75 | 12.55 | 12.65 | 12.30 | -0.78% | 186,080 |
| Jul 27, 2026 | 12.75 | 12.85 | 12.70 | 12.75 | 12.39 | -0.39% | 128,442 |
| Jul 24, 2026 | 12.75 | 12.80 | 12.70 | 12.80 | 12.44 | -0.39% | 107,283 |
| Jul 23, 2026 | 12.85 | 12.95 | 12.65 | 12.85 | 12.49 | 0.39% | 103,252 |
| Jul 22, 2026 | 12.85 | 12.95 | 12.75 | 12.80 | 12.44 | -0.78% | 85,671 |
| Jul 21, 2026 | 12.90 | 12.90 | 12.75 | 12.90 | 12.54 | 0.78% | 54,752 |
| Jul 20, 2026 | 12.90 | 13.35 | 12.70 | 12.80 | 12.44 | 0.39% | 460,896 |
| Jul 17, 2026 | 12.75 | 12.80 | 12.55 | 12.75 | 12.39 | - | 335,197 |
| Jul 16, 2026 | 12.75 | 12.80 | 12.60 | 12.75 | 12.39 | - | 250,311 |
| Jul 15, 2026 | 12.65 | 12.75 | 12.60 | 12.75 | 12.39 | 1.19% | 219,478 |
| Jul 14, 2026 | 12.65 | 12.65 | 12.50 | 12.60 | 12.25 | 0.40% | 238,502 |
| Jul 13, 2026 | 12.60 | 12.60 | 12.50 | 12.55 | 12.20 | - | 155,564 |
| Jul 9, 2026 | 12.65 | 12.65 | 12.55 | 12.55 | 12.20 | -0.40% | 57,061 |
| Jul 8, 2026 | 12.55 | 12.70 | 12.55 | 12.60 | 12.25 | -0.40% | 55,401 |
| Jul 7, 2026 | 12.70 | 12.70 | 12.55 | 12.65 | 12.30 | - | 160,709 |
| Jul 6, 2026 | 12.65 | 12.75 | 12.60 | 12.65 | 12.30 | - | 137,609 |