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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	12.95	12.9	12.9	12.95	12.85	157,014
December 23, 2025	13	12.9	12.9	13	12.85	145,472
December 22, 2025	12.95	13	13	13	12.95	67,102
December 19, 2025	12.95	13	13	13	12.9	59,962
December 18, 2025	12.95	12.95	12.95	13	12.9	87,231
December 17, 2025	13	12.95	12.95	13	12.9	112,401
December 16, 2025	13	12.95	12.95	13	12.9	149,008
December 15, 2025	13	13	13	13.05	13	102,115
December 12, 2025	13	13.05	13.05	13.1	13	70,818
December 11, 2025	13.05	13.05	13.05	13.1	13.05	30,883
December 10, 2025	13.05	13.1	13.1	13.1	13	18,815
December 09, 2025	13.05	13.05	13.05	13.1	13	45,444
December 08, 2025	13.15	13.1	13.1	13.15	13.05	84,492
December 05, 2025	13.15	13.15	13.15	13.15	13.1	52,661
December 04, 2025	13.15	13.15	13.15	13.2	13.15	34,360
December 03, 2025	13.25	13.15	13.15	13.25	13.15	44,034
December 02, 2025	13.2	13.2	13.2	13.2	13.15	65,739
December 01, 2025	13.2	13.2	13.2	13.2	13.1	62,622
November 28, 2025	13.05	13.1	13.1	13.1	13.05	23,897
November 27, 2025	13.15	13.1	13.1	13.15	13.05	49,033
November 26, 2025	13.1	13.15	13.15	13.15	13	125,365
November 25, 2025	13	13.05	13.05	13.05	12.95	19,587
November 24, 2025	13.05	13.05	13.05	13.05	12.95	47,023
November 21, 2025	12.85	12.95	12.95	13	12.85	96,272
November 20, 2025	13.05	12.95	12.95	13.05	12.9	70,047
November 19, 2025	13.05	13	13	13.05	12.9	44,835
November 18, 2025	13.1	12.95	12.95	13.1	12.9	254,214
November 17, 2025	13.2	13.1	13.1	13.2	13	144,893
November 14, 2025	13.15	13.1	13.1	13.2	13.1	136,176
November 13, 2025	13.05	13.15	13.15	13.15	13.05	171,358
November 12, 2025	13.05	13.1	13.1	13.15	13.05	194,615
November 11, 2025	13.1	13.05	13.05	13.15	13	123,200
November 10, 2025	13.2	13.15	13.15	13.25	13.1	56,287
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

First Hotel Company Ltd. (2706.TW) TAI