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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	12.85	12.9	12.9	12.9	12.8	81,724
February 10, 2026	12.85	12.85	12.85	12.85	12.75	95,780
February 09, 2026	12.9	12.85	12.85	12.9	12.8	183,421
February 06, 2026	12.9	12.8	12.8	12.9	12.8	143,839
February 05, 2026	12.9	12.9	12.9	13.1	12.85	322,749
February 04, 2026	12.8	12.85	12.85	12.85	12.75	97,543
February 03, 2026	12.75	12.8	12.8	12.85	12.7	55,548
February 02, 2026	12.85	12.75	12.75	12.85	12.6	237,995
January 30, 2026	12.9	12.85	12.85	12.9	12.8	65,965
January 29, 2026	12.9	12.9	12.9	12.9	12.85	51,655
January 28, 2026	12.95	12.9	12.9	13	12.85	61,674
January 27, 2026	12.85	12.85	12.85	12.9	12.8	94,471
January 26, 2026	12.9	12.8	12.8	12.9	12.8	114,305
January 23, 2026	12.85	12.85	12.85	12.9	12.8	67,182
January 22, 2026	12.9	12.85	12.85	12.95	12.8	64,166
January 21, 2026	12.85	12.85	12.85	12.85	12.8	125,802
January 20, 2026	12.9	12.85	12.85	13	12.85	156,682
January 19, 2026	12.9	12.9	12.9	13	12.9	159,807
January 16, 2026	13	12.9	12.9	13	12.9	101,119
January 15, 2026	12.9	12.95	12.95	12.95	12.85	165,688
January 14, 2026	12.9	12.9	12.9	12.9	12.8	114,904
January 13, 2026	12.95	12.8	12.8	12.95	12.8	117,420
January 12, 2026	12.85	12.85	12.85	12.9	12.85	118,376
January 09, 2026	12.9	12.85	12.85	12.9	12.8	95,614
January 08, 2026	12.9	12.85	12.85	12.9	12.8	61,090
January 07, 2026	12.85	12.85	12.85	12.95	12.8	248,944
January 06, 2026	12.9	12.8	12.8	12.9	12.75	108,192
January 05, 2026	12.9	12.8	12.8	12.9	12.8	145,778
January 02, 2026	12.9	12.85	12.85	12.9	12.85	71,714
December 31, 2025	12.9	12.9	12.9	12.95	12.85	84,031
December 30, 2025	12.95	12.9	12.9	12.95	12.85	111,959
December 29, 2025	12.9	12.95	12.95	12.95	12.9	68,047
December 26, 2025	12.95	12.9	12.9	12.95	12.9	34,691
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

First Hotel Company Ltd. (2706.TW) TAI