First Hotel Company Ltd. - 2706.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.1	13.2	13.2	13.25	13.1	396,034
November 06, 2025	13	13.05	13.05	13.15	13	179,645
November 05, 2025	13.05	13	13	13.05	13	191,997
November 04, 2025	13	13	13	13	12.95	132,100
November 03, 2025	13	12.95	12.95	13	12.9	44,294
October 31, 2025	13	12.95	12.95	13	12.9	244,495
October 30, 2025	13	12.95	12.95	13.05	12.9	225,241
October 29, 2025	13.05	13	13	13.05	13	63,848
October 28, 2025	13.1	13.05	13.05	13.1	13	77,066
October 27, 2025	13.1	13.1	13.1	13.15	13	103,236
October 23, 2025	13.1	13.05	13.05	13.1	13	224,819
October 22, 2025	13.15	13.1	13.1	13.15	13.05	86,947
October 21, 2025	13.1	13.1	13.1	13.2	13.1	131,375
October 20, 2025	13.15	13.2	13.2	13.2	13.1	34,914
October 17, 2025	13.1	13.1	13.1	13.15	13.05	132,480
October 16, 2025	12.95	13.05	13.05	13.1	12.95	140,391
October 15, 2025	13.1	12.95	12.95	13.1	12.95	157,936
October 14, 2025	13.05	13	13	13.1	12.95	382,855
October 13, 2025	13.15	13.05	13.05	13.15	13.05	146,573
October 09, 2025	13.15	13.15	13.15	13.2	13.15	86,140
October 08, 2025	13.2	13.15	13.15	13.2	13.1	104,518
October 07, 2025	13.3	13.2	13.2	13.3	13.15	107,315
October 03, 2025	13.3	13.2	13.2	13.3	13.2	54,089
October 02, 2025	13.3	13.25	13.25	13.3	13.2	75,764
October 01, 2025	13.4	13.3	13.3	13.45	13.3	71,655
September 30, 2025	13.25	13.35	13.35	13.35	13.2	93,412
September 26, 2025	13.25	13.2	13.2	13.25	13.15	148,840
September 25, 2025	13.2	13.25	13.25	13.3	13.2	126,061
September 24, 2025	13.25	13.25	13.25	13.3	13.25	68,464
September 23, 2025	13.35	13.25	13.25	13.35	13.25	101,626
September 22, 2025	13.3	13.35	13.35	13.4	13.3	99,501
September 19, 2025	13.4	13.35	13.35	13.4	13.3	182,133
September 18, 2025	13.45	13.4	13.4	13.45	13.4	154,978
September 17, 2025	13.9	13.75	13.4	13.9	13.75	193,259
September 16, 2025	13.8	13.8	13.45	13.85	13.75	81,219
September 15, 2025	13.75	13.85	13.5	13.9	13.75	136,492
September 12, 2025	13.75	13.85	13.5	13.85	13.75	107,545
September 11, 2025	13.9	13.8	13.45	13.9	13.75	228,889
September 10, 2025	13.95	13.85	13.85	14.05	13.85	172,673
September 09, 2025	13.8	13.85	13.85	13.95	13.75	177,155
September 08, 2025	13.85	13.8	13.8	14	13.7	1.03M
September 05, 2025	13.5	13.5	13.5	13.55	13.45	46,739
September 04, 2025	13.5	13.45	13.45	13.5	13.45	26,931
September 03, 2025	13.45	13.4	13.4	13.45	13.35	60,734
September 02, 2025	13.4	13.4	13.4	13.55	13.4	82,693
September 01, 2025	13.45	13.4	13.4	13.45	13.4	46,451
August 29, 2025	13.35	13.45	13.45	13.45	13.35	54,348
August 28, 2025	13.3	13.35	13.35	13.4	13.3	86,414
August 27, 2025	13.45	13.35	13.35	13.45	13.35	209,382
August 26, 2025	13.3	13.4	13.4	13.65	13.3	324,181
August 25, 2025	13.4	13.35	13.35	13.4	13.3	125,639
August 22, 2025	13.4	13.35	13.35	13.4	13.35	42,928
August 21, 2025	13.4	13.4	13.4	13.45	13.3	48,714
August 20, 2025	13.45	13.3	13.3	13.45	13.3	85,337
August 19, 2025	13.4	13.35	13.35	13.45	13.35	63,868
August 18, 2025	13.35	13.45	13.45	13.5	13.35	52,443
August 15, 2025	13.45	13.45	13.45	13.45	13.4	47,792
August 14, 2025	13.4	13.45	13.45	13.45	13.35	73,591
August 13, 2025	13.35	13.4	13.4	13.45	13.35	87,745
August 12, 2025	13.45	13.35	13.35	13.45	13.3	105,394

First Hotel Company Ltd. (2706.TW) TAI