First Hotel Company Ltd. (TPE:2706)
Taiwan · Delayed Price · Currency is TWD 12.50
+0.10 (0.81%)
May 8, 2026, 1:30 PM CST
First Hotel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 12.50 | 12.55 | 12.40 | 12.50 | 12.50 | 0.81% | 119,601 |
| 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% | 206,287 |
| 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% | 171,259 |
| 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 |
| Mar 17, 2026 | 12.45 | 12.60 | 12.45 | 12.50 | 12.50 | 0.40% | 80,715 |
| Mar 16, 2026 | 12.55 | 12.55 | 12.45 | 12.45 | 12.45 | -0.40% | 110,100 |
| Mar 13, 2026 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | -0.40% | 125,424 |
| Mar 12, 2026 | 12.60 | 12.65 | 12.50 | 12.55 | 12.55 | -0.79% | 119,983 |
| Mar 11, 2026 | 12.60 | 12.75 | 12.55 | 12.65 | 12.65 | 0.80% | 196,920 |
| Mar 10, 2026 | 12.60 | 12.65 | 12.50 | 12.55 | 12.55 | 0.40% | 106,370 |
| Mar 9, 2026 | 12.65 | 12.70 | 12.50 | 12.50 | 12.50 | -1.96% | 405,041 |
| Mar 6, 2026 | 12.70 | 12.80 | 12.65 | 12.75 | 12.75 | 0.39% | 62,894 |
| Mar 5, 2026 | 12.85 | 12.85 | 12.70 | 12.70 | 12.70 | 0.40% | 87,762 |
| Mar 4, 2026 | 12.85 | 12.85 | 12.65 | 12.65 | 12.65 | -1.94% | 209,902 |
| Mar 3, 2026 | 12.85 | 12.90 | 12.80 | 12.90 | 12.90 | -0.39% | 73,351 |
| Mar 2, 2026 | 12.95 | 12.95 | 12.85 | 12.95 | 12.95 | 0.39% | 60,425 |
| Feb 26, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.39% | 114,013 |
| Feb 25, 2026 | 12.90 | 12.90 | 12.70 | 12.85 | 12.85 | -0.39% | 395,880 |
| Feb 24, 2026 | 12.95 | 13.00 | 12.85 | 12.90 | 12.90 | -0.39% | 105,335 |