New Zealand markets closed

First Hotel Company Ltd. (2706.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
15.60-0.10 (-0.64%)
At close: 01:30PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202415.7015.7015.6015.6015.60299,077
26 Jun 202415.6515.7515.6515.7015.70355,447
25 Jun 202415.8515.8515.6015.7015.70186,371
24 Jun 202415.8515.8515.6515.6515.65266,515
21 Jun 202415.7015.8515.7015.8515.85160,640
20 Jun 202415.7015.8015.6515.7015.70350,332
19 Jun 202415.7015.8015.6515.7015.70155,245
18 Jun 202415.7015.7515.6515.7015.7092,824
17 Jun 202415.7015.8015.6515.7015.70275,206
14 Jun 202415.7515.7515.6015.6515.65225,826
13 Jun 202415.7515.9015.7015.7515.75119,246
12 Jun 202415.8515.8515.7015.7515.75204,401
11 Jun 202416.0016.0015.8015.8515.85615,546
07 Jun 202415.9516.1015.9516.0016.00390,102
06 Jun 202416.2016.2515.9516.0016.00706,108
05 Jun 202416.3516.3516.1516.2016.20228,079
04 Jun 202416.1516.3016.1516.2516.25328,442
03 Jun 202416.3016.3516.1016.1516.15357,054
31 May 202416.1516.3016.1516.1516.15346,250
30 May 202416.6016.6016.1016.1516.151,049,904
29 May 202416.9516.9516.5016.6016.60800,412
28 May 202416.3016.9016.3016.8516.851,402,419
27 May 202416.2016.4516.1016.3016.30400,477
24 May 202416.0516.2516.0516.2016.20876,737
23 May 202416.0516.4516.0016.0516.052,142,901
22 May 202415.8515.9015.7515.9015.90422,034
21 May 202415.9015.9015.5015.7515.751,129,256
20 May 202415.9016.0515.9015.9515.95987,790
17 May 202416.0016.1015.8515.9015.90333,414
16 May 202416.0016.0515.9516.0016.00409,466
15 May 202415.8015.9515.8015.9015.90497,119
14 May 202415.7015.8015.7015.8015.80407,641
13 May 202415.7515.8015.6515.6515.65471,464
10 May 202415.6515.9015.6515.7515.75583,190
09 May 202415.7015.8015.6515.7015.70369,132
08 May 202415.8015.8515.6515.7015.70478,426
07 May 202415.7515.8515.7015.8515.85537,318
06 May 202415.6515.9015.5515.7515.75981,207
03 May 202415.7015.7015.4515.5515.55316,098
02 May 202415.4515.6015.4015.5515.55530,891
30 Apr 202415.6015.6015.4515.4515.45229,265
29 Apr 202415.5515.7515.5515.6015.60895,692
26 Apr 202415.3515.4015.2515.4015.40336,348
25 Apr 202415.3515.6015.2515.2515.25858,551
24 Apr 202415.0515.3515.0015.3515.35899,200
23 Apr 202415.0515.1515.0515.0515.05171,000
22 Apr 202415.0015.1014.9515.0015.00239,551
19 Apr 202414.9515.0014.7514.9014.90510,070
18 Apr 202414.8515.0014.8515.0015.00106,198
17 Apr 202414.8514.9514.8514.9014.90107,547
16 Apr 202415.0015.0014.8014.8514.85424,251
15 Apr 202415.0015.0514.9515.0015.00149,810
12 Apr 202415.2015.2015.0015.0515.05193,347
11 Apr 202414.9015.2514.9015.1015.10514,613
10 Apr 202414.9514.9514.8514.9014.90197,397
09 Apr 202414.8014.9514.8014.9014.90192,662
08 Apr 202414.8514.9014.8014.8014.80123,066
03 Apr 202414.9514.9514.8514.8514.85278,717
02 Apr 202415.0015.0014.9514.9514.95118,210
01 Apr 202414.9515.0014.9015.0015.00195,615
29 Mar 202414.9514.9514.8514.8514.85190,000
28 Mar 202415.0515.0514.9514.9514.95223,347
27 Mar 202414.9515.0514.9515.0015.00196,850
26 Mar 202415.0015.0014.9014.9014.9098,385
25 Mar 202414.9015.0014.8514.9514.95182,035
22 Mar 202414.8514.9514.8514.9014.90103,848
21 Mar 202414.9014.9514.8014.8514.85263,466
20 Mar 202414.9514.9514.8514.9014.90217,049
19 Mar 202414.9515.0014.9514.9514.9598,141
18 Mar 202415.0015.0014.9515.0015.00115,000
15 Mar 202415.0015.0514.9514.9514.95172,799
14 Mar 202414.9515.1014.9515.0515.05214,423
13 Mar 202415.0015.0514.9514.9514.95181,072
12 Mar 202414.9015.1014.9015.0515.05367,009
11 Mar 202414.8514.9514.8514.9014.90243,683
08 Mar 202414.8014.8514.7514.8514.85468,221
07 Mar 202414.8514.8514.8014.8014.80242,438
06 Mar 202414.8514.9514.8514.9014.90150,638
05 Mar 202414.8514.9514.8514.8514.85247,723
04 Mar 202414.8515.0014.8014.8514.85167,000
01 Mar 202414.8514.9514.8514.9014.9060,616
29 Feb 202414.8515.0014.8514.8514.8581,581
27 Feb 202414.9014.9014.8014.8514.85270,159
26 Feb 202414.8515.0014.7514.9514.95280,999
23 Feb 202414.9014.9014.8014.8514.85373,969
22 Feb 202415.0515.0514.9014.9014.90179,425
21 Feb 202415.0015.0514.8514.9514.95265,269
20 Feb 202415.2015.2014.9515.0515.05200,385
19 Feb 202414.9515.1514.9015.1015.10377,484
16 Feb 202414.9515.0014.9014.9514.95179,079
15 Feb 202415.0515.0514.8514.9014.90374,831
05 Feb 202415.2015.2015.0515.1015.10174,009
02 Feb 202415.2015.2515.1015.2515.25111,105
01 Feb 202415.1515.3015.1515.2015.20146,405
31 Jan 202415.1015.2015.1015.1015.1061,353
30 Jan 202415.3015.3015.1515.1515.15163,031
29 Jan 202415.2515.3515.2515.3015.30144,768
26 Jan 202415.3015.3515.2515.2515.25183,398
25 Jan 202415.2515.3015.2015.2515.25123,464
24 Jan 202415.1515.3015.1515.2515.25148,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...