Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

First Hotel Company Ltd. (2706.TW)

13.25
0.00
(0.00%)
At close: 1:30:25 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202513.2513.3513.2013.2513.2579,072
Apr 29, 202513.2013.2513.1513.2513.25179,100
Apr 28, 202513.2013.2513.1513.2013.2084,140
Apr 25, 202513.2013.2513.1013.1513.1592,576
Apr 24, 202513.2013.2013.1013.1013.10120,150
Apr 23, 202513.1013.2013.1013.1513.15142,745
Apr 22, 202513.1513.1513.0513.0513.05152,000
Apr 21, 202513.2513.2513.1513.1513.1584,055
Apr 18, 202513.2013.2513.2013.2513.2549,170
Apr 17, 202513.2013.3013.1013.2013.20123,129
Apr 16, 202513.3513.3513.2513.2513.25126,284
Apr 15, 202513.1013.4513.1013.3513.35331,100
Apr 14, 202513.2513.4513.1513.2013.20155,307
Apr 11, 202513.2513.2513.0513.1513.1591,205
Apr 10, 202513.2513.5013.2013.3013.30331,422
Apr 9, 202513.0013.0512.4012.4512.45530,558
Apr 8, 202513.2013.3012.9513.0513.05375,106
Apr 7, 202513.7013.7013.0513.0513.05822,656
Apr 2, 202514.4514.5014.4014.5014.5028,244
Apr 1, 202514.3014.4514.3014.4514.4597,250
Mar 31, 202514.4014.4014.2514.3014.30191,506
Mar 28, 202514.5514.6014.4014.4514.45352,373
Mar 27, 202514.5514.6514.5514.6514.6539,870
Mar 26, 202514.5514.6514.5514.6514.6567,148
Mar 25, 202514.5514.6514.5014.6014.60198,109
Mar 24, 202514.5514.7514.5514.5514.55208,912
Mar 21, 202514.5514.6014.5514.6014.6085,000
Mar 20, 202514.5514.6514.5014.6014.60212,200
Mar 19, 202514.6514.6514.5014.6514.6547,224
Mar 18, 202514.6014.6514.5514.6014.6060,219
Mar 17, 202514.7514.7514.6014.6014.60116,050
Mar 14, 202514.6514.7014.6014.6514.6582,030
Mar 13, 202514.8014.8014.6514.7514.7551,108
Mar 12, 202514.7514.8014.7514.7514.75108,000
Mar 11, 202514.6514.7514.6514.7514.75160,091
Mar 10, 202514.9014.9014.7514.7514.7587,059
Mar 7, 202514.8014.8514.8014.8014.8095,368
Mar 6, 202514.8514.8514.8014.8514.8518,033
Mar 5, 202514.8014.9014.7514.8514.8531,047
Mar 4, 202514.8014.9014.7514.8014.8073,030
Mar 3, 202514.8514.9014.8514.9014.9028,201
Feb 27, 202514.9014.9014.8514.8514.8541,629
Feb 26, 202514.8014.8514.7514.8014.8030,998
Feb 25, 202514.8514.8514.7014.7514.75133,114
Feb 24, 202514.9014.9014.8514.8514.8528,100
Feb 21, 202514.9014.9514.8514.9514.9544,000
Feb 20, 202514.9014.9514.8514.8514.8550,202
Feb 19, 202514.8515.0014.8514.9014.90218,007
Feb 18, 202514.9014.9014.8014.9014.90109,050
Feb 17, 202514.8514.8514.7514.8514.8582,251
Feb 14, 202514.8014.8514.8014.8014.8038,583
Feb 13, 202514.8014.8014.7514.8014.8065,400
Feb 12, 202514.8014.8014.7514.7514.7523,050
Feb 11, 202514.8014.8014.7014.7514.7588,000
Feb 10, 202514.7514.8014.6514.8014.8065,080
Feb 7, 202514.7514.7514.7014.7514.7552,030
Feb 6, 202514.7514.7514.7014.7514.7593,300
Feb 5, 202514.8014.8014.7014.7514.7552,251
Feb 4, 202514.7014.7514.6514.7014.7069,000
Feb 3, 202514.6514.7514.6014.7014.7056,073
Jan 22, 202514.7514.8014.7514.8014.8092,001
Jan 21, 202514.7014.7514.6514.7514.7568,000
Jan 20, 202514.9514.9514.6514.7014.70366,003
Jan 17, 202514.3515.0014.3514.7014.701,100,273
Jan 16, 202514.3014.3514.2014.2514.2541,209
Jan 15, 202514.2514.3014.1514.2014.2050,206
Jan 14, 202514.2514.2514.2514.2514.2540,170
Jan 13, 202514.3014.3514.0514.3014.30433,620
Jan 10, 202514.3014.4014.2514.3014.30121,199
Jan 9, 202514.4514.5014.3014.3014.30239,479
Jan 8, 202514.4014.5014.4014.4514.4529,212
Jan 7, 202514.5014.5014.4014.4014.40115,327
Jan 6, 202514.5514.6014.4514.5014.50149,472
Jan 3, 202514.4514.5514.4014.5514.5566,923
Jan 2, 202514.4514.6014.4014.5014.50215,406
Dec 31, 202414.5014.5014.4514.5014.5038,006
Dec 30, 202414.5514.5514.4514.5514.5544,799
Dec 27, 202414.5014.5014.4514.4514.4544,136
Dec 26, 202414.6014.6014.5014.5014.5070,763
Dec 25, 202414.6014.6014.5014.5514.5550,320
Dec 24, 202414.5014.6014.4014.5014.50218,654
Dec 23, 202414.5014.6014.4514.5014.50235,293
Dec 20, 202414.5514.6014.4014.5014.50348,106
Dec 19, 202414.6514.6514.5514.6014.60224,185
Dec 18, 202414.8014.9014.7014.7014.70631,075
Dec 17, 202414.5014.7514.5014.7014.70105,252
Dec 16, 202414.5514.6014.5014.5014.5079,189
Dec 13, 202414.5514.6514.5014.5014.5059,316
Dec 12, 202414.6014.7014.5514.5514.5599,159
Dec 11, 202414.6514.7014.6014.6014.60358,000
Dec 10, 202414.6514.7514.6514.6514.65131,129
Dec 9, 202414.7014.7514.6514.6514.65203,248
Dec 6, 202414.7514.8014.6514.7014.70194,037
Dec 5, 202414.8014.8014.7014.7514.7569,879
Dec 4, 202414.8514.9014.7014.8014.80148,398
Dec 3, 202414.7514.8514.7514.8514.8564,151
Dec 2, 202414.8014.8014.7014.7014.70143,126
Nov 29, 202414.7514.8014.7514.8014.80213,101
Nov 28, 202414.9014.9014.7014.7514.75171,067
Nov 27, 202414.8514.9014.8014.8014.80240,148
Nov 26, 202414.9014.9514.8514.9014.9086,373
Nov 25, 202414.9014.9014.8514.9014.9074,498
Nov 22, 202414.9014.9014.8014.8514.85138,000
Nov 21, 202414.8014.8514.8014.8014.8065,829
Nov 20, 202414.8014.8014.8014.8014.8097,605
Nov 19, 202414.9514.9514.8514.8514.8577,051
Nov 18, 202414.9514.9514.8514.8514.85147,197
Nov 15, 202414.9015.0014.9015.0015.0057,317
Nov 14, 202414.9515.0514.8514.8514.85103,472
Nov 13, 202415.0015.1014.9014.9514.95360,100
Nov 12, 202415.0515.1515.0015.0015.00186,155
Nov 11, 202415.2515.2515.0015.0015.00466,240
Nov 8, 202415.2015.2515.1515.2515.2563,906
Nov 7, 202415.1015.3015.1015.2515.25151,012
Nov 6, 202415.2015.3015.1015.1015.10152,369
Nov 5, 202415.1515.3015.1015.1515.15195,160
Nov 4, 202415.0515.2015.0515.1515.15241,010
Nov 1, 202414.8015.1014.8015.0515.05405,313
Oct 30, 202414.9014.9514.8514.9014.90167,132
Oct 29, 202414.9014.9514.8014.9014.90203,001
Oct 28, 202414.9015.0014.9014.9014.90306,170
Oct 25, 202414.9014.9014.8014.9014.90237,911
Oct 24, 202414.8514.9014.7514.8014.80228,066
Oct 23, 202414.9014.9014.7514.8514.85164,071
Oct 22, 202414.9514.9514.8014.8014.8055,227
Oct 21, 202414.9514.9514.8514.9014.9073,401
Oct 18, 202414.9015.0014.8014.8514.8569,508
Oct 17, 202414.7514.9514.7514.8514.85215,132
Oct 16, 202414.8014.8014.7514.8014.8081,615
Oct 15, 202414.8514.8514.7514.8014.8084,336
Oct 14, 202414.8014.8514.7514.8014.8087,252
Oct 11, 202414.8014.9014.8014.8514.8537,859
Oct 9, 202414.8514.9014.8014.8014.80143,842
Oct 8, 202415.0015.0014.8514.8514.85283,217
Oct 7, 202415.0015.0014.9515.0015.0065,382
Oct 4, 202415.0015.0014.9014.9514.9522,381
Oct 1, 202415.1015.1514.9515.0015.0064,200
Sep 30, 202415.0015.0514.9515.0515.0538,249
Sep 27, 202415.0015.0014.9515.0015.00117,446
Sep 26, 202415.0015.0514.9015.0015.00134,141
Sep 25, 202414.9515.0014.9014.9514.95139,238
Sep 24, 202414.9014.9514.8514.9014.9085,256
Sep 23, 202415.0015.0014.8514.9014.9042,100
Sep 20, 202414.7014.9014.7014.9014.90112,375
Sep 19, 2024 0.35 Dividend
Sep 19, 202414.8014.9014.7514.8014.8093,650
Sep 18, 202415.0015.1514.9515.1514.80188,089
Sep 16, 202415.0015.0514.9015.0014.65198,033
Sep 13, 202414.8515.0014.8514.9014.5646,291
Sep 12, 202414.8015.0014.8014.9014.5699,098
Sep 11, 202414.8514.9014.8014.8014.4658,120
Sep 10, 202414.8014.8514.7514.8014.4663,199
Sep 9, 202414.8014.8514.7014.8014.46145,441
Sep 6, 202414.9014.9514.8014.8514.5176,304
Sep 5, 202414.9015.0014.9014.9014.56153,000
Sep 4, 202415.0015.0514.9014.9014.56312,588
Sep 3, 202415.1515.3015.1515.2514.9026,668
Sep 2, 202415.3015.3015.2015.3014.9539,068
Aug 30, 202415.2515.2515.0515.2514.9096,486
Aug 29, 202415.1015.2515.1015.2014.85121,019
Aug 28, 202415.1015.2015.0515.1014.7586,200
Aug 27, 202415.2015.2515.1515.1514.8039,996
Aug 26, 202415.2515.3015.2015.2514.90112,186
Aug 23, 202415.1515.3015.1015.3014.95137,431
Aug 22, 202415.2515.2515.1515.2014.85105,000
Aug 21, 202415.3015.3015.1515.2514.90131,051
Aug 20, 202415.2015.2515.1515.2514.9062,210
Aug 19, 202415.1015.2015.0015.2014.85177,349
Aug 16, 202415.2015.2015.1015.1014.75180,039
Aug 15, 202415.2015.2015.1015.1014.7522,077
Aug 14, 202415.2515.2515.0015.1014.75279,263
Aug 13, 202415.2015.2015.1015.1514.8074,306
Aug 12, 202415.1515.2515.1015.1514.80139,219
Aug 9, 202414.8015.1514.7515.1514.80340,100
Aug 8, 202414.7014.8014.6014.7514.4199,185
Aug 7, 202414.7014.9514.7014.8014.46287,000
Aug 6, 202414.6014.7014.3014.5514.21341,495
Aug 5, 202415.1015.1014.5014.6014.26930,133
Aug 2, 202415.2515.3015.1015.1514.80261,356
Aug 1, 202415.3015.5015.3015.4015.04197,118
Jul 31, 202415.3015.3515.2515.3515.0057,818
Jul 30, 202415.3015.3015.1015.3014.95116,317
Jul 29, 202415.3515.3515.2515.3014.9556,000
Jul 26, 202415.2015.3015.1515.2014.85102,287
Jul 23, 202415.2015.4015.2015.3014.9597,224
Jul 22, 202415.4015.4015.1015.2514.90395,378
Jul 19, 202415.6515.6515.3515.4015.04381,300
Jul 18, 202415.7015.8015.6515.6515.29115,452
Jul 17, 202415.6515.8015.6015.7015.34196,150
Jul 16, 202415.7515.7515.5515.6015.24137,260
Jul 15, 202415.7015.7515.6015.6015.24111,615
Jul 12, 202415.7015.7515.6515.6515.29141,329
Jul 11, 202415.6515.7515.6015.7015.34154,126
Jul 10, 202415.6515.6515.5515.6015.2492,000
Jul 9, 202415.7015.7515.5515.5515.19490,839
Jul 8, 202415.9015.9015.6515.7015.34152,285
Jul 5, 202415.8515.9015.8015.8015.43105,959
Jul 4, 202415.6516.0015.6515.8515.48371,334
Jul 3, 202415.6515.7015.6015.6515.29170,000
Jul 2, 202415.6015.7015.6015.6515.29161,202
Jul 1, 202415.7515.7515.6515.6515.29123,722
Jun 28, 202415.7015.8015.6015.7015.34130,129
Jun 27, 202415.7015.7015.6015.6015.24299,077
Jun 26, 202415.6515.7515.6515.7015.34355,447
Jun 25, 202415.8515.8515.6015.7015.34186,371
Jun 24, 202415.8515.8515.6515.6515.29266,515
Jun 21, 202415.7015.8515.7015.8515.48160,640
Jun 20, 202415.7015.8015.6515.7015.34350,332
Jun 19, 202415.7015.8015.6515.7015.34155,245
Jun 18, 202415.7015.7515.6515.7015.3492,824
Jun 17, 202415.7015.8015.6515.7015.34275,206
Jun 14, 202415.7515.7515.6015.6515.29225,826
Jun 13, 202415.7515.9015.7015.7515.39119,246
Jun 12, 202415.8515.8515.7015.7515.39204,401
Jun 11, 202416.0016.0015.8015.8515.48615,546
Jun 7, 202415.9516.1015.9516.0015.63390,102
Jun 6, 202416.2016.2515.9516.0015.63706,108
Jun 5, 202416.3516.3516.1516.2015.83228,079
Jun 4, 202416.1516.3016.1516.2515.87328,442
Jun 3, 202416.3016.3516.1016.1515.78357,054
May 31, 202416.1516.3016.1516.1515.78346,250
May 30, 202416.6016.6016.1016.1515.781,049,904
May 29, 202416.9516.9516.5016.6016.22800,412
May 28, 202416.3016.9016.3016.8516.461,402,419
May 27, 202416.2016.4516.1016.3015.92400,477
May 24, 202416.0516.2516.0516.2015.83876,737
May 23, 202416.0516.4516.0016.0515.682,142,901
May 22, 202415.8515.9015.7515.9015.53422,034
May 21, 202415.9015.9015.5015.7515.391,129,256
May 20, 202415.9016.0515.9015.9515.58987,790
May 17, 202416.0016.1015.8515.9015.53333,414
May 16, 202416.0016.0515.9516.0015.63409,466
May 15, 202415.8015.9515.8015.9015.53497,119
May 14, 202415.7015.8015.7015.8015.43407,641
May 13, 202415.7515.8015.6515.6515.29471,464
May 10, 202415.6515.9015.6515.7515.39583,190
May 9, 202415.7015.8015.6515.7015.34369,132
May 8, 202415.8015.8515.6515.7015.34478,426
May 7, 202415.7515.8515.7015.8515.48537,318
May 6, 202415.6515.9015.5515.7515.39981,207
May 3, 202415.7015.7015.4515.5515.19316,098
May 2, 202415.4515.6015.4015.5515.19530,891
Apr 30, 202415.6015.6015.4515.4515.09229,265

Related Tickers

2701.TW Wan Hwa Enterprise Company Ltd.
11.35
+0.44%
 
5533.TW Founding Construction Development Corp.
17.55
+0.29%
 
1437.TW GTM Holdings Corporation
31.80
-0.63%
 
9902.TW Tidehold Development Co., Ltd.
13.05
-1.14%
 
2527.TW Hung Ching Development & Construction Co. Ltd
29.10
+0.69%
 
2509.TW Chainqui Construction Development Co., Ltd.
14.30
+1.42%
 
1456.TW I-Hwa Industrial Co.,Ltd
13.50
+0.75%
 
9940.TW Sinyi Realty Inc.
27.90
-0.71%
 
2530.TW Delpha Construction Co.,Ltd.
33.15
-1.92%
 
5514.TWO Sunfon Construction Co., Ltd.
18.75
-2.34%