First Hotel Company Ltd. (TPE:2706)
Taiwan · Delayed Price · Currency is TWD 12.60
-0.10 (-0.79%)
Apr 20, 2026, 1:23 PM CST
First Hotel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 67,837 |
| 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% | 80,574 |
| 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% | 125,414 |
| 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% | 70,686 |
| 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% | 394,994 |
| Feb 24, 2026 | 12.95 | 13.00 | 12.85 | 12.90 | 12.90 | -0.39% | 105,335 |
| Feb 23, 2026 | 12.95 | 13.00 | 12.90 | 12.95 | 12.95 | 0.39% | 181,970 |
| Feb 11, 2026 | 12.85 | 12.90 | 12.80 | 12.90 | 12.90 | 0.39% | 112,805 |
| Feb 10, 2026 | 12.85 | 12.85 | 12.75 | 12.85 | 12.85 | - | 95,780 |
| Feb 9, 2026 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | 0.39% | 183,421 |
| Feb 6, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 143,839 |
| Feb 5, 2026 | 12.90 | 13.10 | 12.85 | 12.90 | 12.90 | 0.39% | 322,749 |
| Feb 4, 2026 | 12.80 | 12.85 | 12.75 | 12.85 | 12.85 | 0.39% | 97,543 |
| Feb 3, 2026 | 12.75 | 12.85 | 12.70 | 12.80 | 12.80 | 0.39% | 55,402 |
| Feb 2, 2026 | 12.85 | 12.85 | 12.60 | 12.75 | 12.75 | -0.78% | 237,995 |
| Jan 30, 2026 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | -0.39% | 65,965 |
| Jan 29, 2026 | 12.90 | 12.90 | 12.85 | 12.90 | 12.90 | - | 51,655 |
| Jan 28, 2026 | 12.95 | 13.00 | 12.85 | 12.90 | 12.90 | 0.39% | 61,674 |
| Jan 27, 2026 | 12.85 | 12.90 | 12.80 | 12.85 | 12.85 | 0.39% | 93,471 |