First Steamship Co., Ltd.(TW:2601)
NT$5.07-0.03 (-0.59%)
TW:2601
First Steamship Co., Ltd. historical prices
NT$5.07
At close:-0.03 (-0.59%)
First Steamship Co., Ltd. (2601) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.10 | 5.14 | 5.05 | 5.07 | 5.07 | -0.59% | 1,141,029 | 0.41 |
| Nov 10, 2026 | 5.17 | 5.22 | 5.07 | 5.10 | 5.10 | -1.54% | 1,260,019 | 0.46 |
| Nov 09, 2026 | 5.18 | 5.29 | 5.13 | 5.14 | 5.14 | -0.77% | 1,801,762 | 0.65 |
| Nov 06, 2026 | 4.98 | 5.18 | 4.84 | 5.18 | 5.18 | -3.54% | 2,973,267 | 1.09 |
| Nov 05, 2026 | 5.43 | 5.56 | 5.30 | 5.37 | 5.37 | -1.47% | 1,878,417 | 0.69 |
| Nov 04, 2026 | 5.46 | 5.52 | 5.31 | 5.45 | 5.45 | -0.18% | 2,000,911 | 0.74 |
| Nov 03, 2026 | 5.65 | 5.67 | 5.45 | 5.46 | 5.46 | -3.70% | 2,115,658 | 0.78 |
| Nov 02, 2026 | 5.60 | 5.68 | 5.59 | 5.67 | 5.67 | -0.18% | 1,342,349 | 0.49 |
| Oct 30, 2026 | 5.67 | 5.74 | 5.63 | 5.68 | 5.68 | -1.56% | 1,565,260 | 0.57 |
| Oct 29, 2026 | 5.86 | 5.87 | 5.71 | 5.77 | 5.77 | -1.70% | 1,508,145 | 0.55 |
| Oct 28, 2026 | 5.88 | 5.91 | 5.85 | 5.87 | 5.87 | 0.00% | 1,335,186 | 0.49 |
| Oct 27, 2026 | 5.95 | 5.99 | 5.86 | 5.87 | 5.87 | -1.01% | 1,407,994 | 0.51 |
| Oct 26, 2026 | 5.93 | 6.01 | 5.93 | 5.93 | 5.93 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 5.93 | 6.01 | 5.93 | 5.93 | 5.93 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.00 | 6.01 | 5.93 | 5.93 | 5.93 | -1.17% | 1,537,781 | 0.54 |
| Oct 21, 2026 | 6.03 | 6.05 | 5.98 | 6.00 | 6.00 | +0.33% | 1,117,501 | 0.39 |
| Oct 20, 2026 | 5.95 | 6.08 | 5.93 | 5.98 | 5.98 | -0.17% | 1,370,816 | 0.48 |
| Oct 19, 2026 | 6.04 | 6.04 | 5.93 | 5.99 | 5.99 | -0.99% | 2,276,285 | 0.79 |
| Oct 16, 2026 | 6.02 | 6.12 | 6.02 | 6.05 | 6.05 | +0.83% | 1,888,266 | 0.66 |
| Oct 15, 2026 | 6.05 | 6.07 | 5.99 | 6.00 | 6.00 | -0.83% | 2,441,708 | 0.84 |
| Oct 14, 2026 | 6.05 | 6.10 | 6.02 | 6.05 | 6.05 | -0.17% | 2,916,499 | 1.00 |
| Oct 13, 2026 | 6.15 | 6.15 | 6.03 | 6.06 | 6.06 | -1.46% | 2,388,824 | 0.81 |
| Oct 12, 2026 | 6.12 | 6.30 | 6.10 | 6.15 | 6.15 | +0.49% | 2,908,064 | 0.97 |
| Oct 09, 2026 | 6.12 | 6.17 | 6.05 | 6.12 | 6.12 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 6.13 | 6.17 | 6.05 | 6.12 | 6.12 | +0.66% | 1,977,835 | 0.58 |
| Oct 07, 2026 | 6.11 | 6.17 | 6.05 | 6.08 | 6.08 | -0.65% | 2,578,607 | 0.76 |
| Oct 06, 2026 | 6.36 | 6.36 | 6.07 | 6.12 | 6.12 | -5.12% | 5,565,731 | 1.47 |
| Oct 05, 2026 | 7.01 | 7.02 | 6.36 | 6.45 | 6.45 | -8.64% | 8,488,264 | 2.11 |
| Oct 02, 2026 | 7.06 | 7.08 | 6.98 | 7.06 | 7.06 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 7.06 | 7.08 | 6.98 | 7.06 | 7.06 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 7.06 | 7.08 | 6.98 | 7.06 | 7.06 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 7.06 | 7.08 | 6.98 | 7.06 | 7.06 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 7.06 | 7.08 | 6.98 | 7.06 | 7.06 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 7.06 | 7.08 | 6.98 | 7.06 | 7.06 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7.06 | 7.08 | 6.98 | 7.06 | 7.06 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 7.07 | 7.08 | 6.98 | 7.06 | 7.06 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7.07 | 7.08 | 6.98 | 7.06 | 7.06 | -0.34% | 3,357,875 | 0.73 |
| Sep 21, 2026 | 6.93 | 7.16 | 6.92 | 7.08 | 7.08 | +0.17% | 5,622,892 | 1.24 |
| Sep 18, 2026 | 7.53 | 7.53 | 7.07 | 7.07 | 7.07 | -6.03% | 20,081,102 | 4.73 |
| Sep 17, 2026 | 7.42 | 7.56 | 7.41 | 7.53 | 7.53 | +1.46% | 1,154,005 | 0.27 |
| Sep 16, 2026 | 7.44 | 7.50 | 7.39 | 7.42 | 7.42 | -0.32% | 1,409,178 | 0.33 |
| Sep 15, 2026 | 7.62 | 7.62 | 7.42 | 7.44 | 7.44 | -2.36% | 1,695,658 | 0.40 |
| Sep 14, 2026 | 7.79 | 7.79 | 7.59 | 7.62 | 7.62 | -2.44% | 1,573,033 | 0.37 |
| Sep 11, 2026 | 7.96 | 7.99 | 7.79 | 7.81 | 7.81 | -1.80% | 2,093,285 | 0.49 |
| Sep 10, 2026 | 8.17 | 8.22 | 7.92 | 7.96 | 7.96 | -2.77% | 2,650,153 | 0.63 |
| Sep 09, 2026 | 8.14 | 8.22 | 8.09 | 8.18 | 8.18 | +0.74% | 1,868,968 | 0.44 |
| Sep 08, 2026 | 8.12 | 8.18 | 8.09 | 8.12 | 8.12 | 0.00% | 1,444,781 | 0.34 |
| Sep 07, 2026 | 8.11 | 8.18 | 8.03 | 8.12 | 8.12 | +0.15% | 1,691,269 | 0.40 |
| Sep 04, 2026 | 7.99 | 8.34 | 7.99 | 8.11 | 8.11 | +0.73% | 1,454,867 | 0.35 |
| Sep 03, 2026 | 8.18 | 8.35 | 8.05 | 8.05 | 8.05 | -1.31% | 1,973,931 | 0.47 |
