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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	13.4	13.45	13.45	13.45	13.35	57,137
August 08, 2025	13.4	13.4	13.4	13.45	13.35	65,646
August 07, 2025	13.35	13.35	13.35	13.4	13.35	65,073
August 06, 2025	13.4	13.35	13.35	13.4	13.35	59,248
August 05, 2025	13.4	13.35	13.35	13.4	13.35	108,296
August 04, 2025	13.35	13.4	13.4	13.4	13.3	29,345
August 01, 2025	13.25	13.45	13.45	13.45	13.25	51,834
July 31, 2025	13.4	13.45	13.45	13.45	13.3	81,794
July 30, 2025	13.45	13.4	13.4	13.45	13.4	27,030
July 29, 2025	13.5	13.4	13.4	13.5	13.35	66,050
July 28, 2025	13.4	13.45	13.45	13.45	13.35	53,966
July 25, 2025	13.45	13.4	13.4	13.45	13.4	60,833
July 24, 2025	13.3	13.45	13.45	13.45	13.3	41,433
July 23, 2025	13.3	13.35	13.35	13.4	13.3	68,055
July 22, 2025	13.3	13.3	13.3	13.35	13.3	51,769
July 21, 2025	13.4	13.4	13.4	13.4	13.35	35,164
July 18, 2025	13.3	13.4	13.4	13.4	13.3	60,447
July 17, 2025	13.25	13.3	13.3	13.3	13.25	73,221
July 16, 2025	13.2	13.25	13.25	13.3	13.2	51,696
July 15, 2025	13.25	13.25	13.25	13.3	13.2	52,538
July 14, 2025	13.25	13.25	13.25	13.25	13.2	21,010
July 11, 2025	13.15	13.25	13.25	13.3	13.15	34,069
July 10, 2025	13.2	13.2	13.2	13.25	13.2	48,623
July 09, 2025	13.25	13.25	13.25	13.3	13.2	34,272
July 08, 2025	13.35	13.3	13.3	13.35	13.2	48,618
July 07, 2025	13.35	13.35	13.35	13.45	13.3	18,412

First Hotel Company Ltd. (2706.TW) TAI