First Steamship Co., Ltd. (TPE:2601)
Taiwan
· Delayed Price · Currency is TWD 6.91
+0.12 (1.77%)
Mar 9, 2026, 1:35 PM CST
First Steamship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.85 | 7.15 | 6.29 | 6.91 | 6.91 | 1.77% | 9,528,930 |
| Mar 6, 2026 | 7.22 | 7.24 | 6.66 | 6.79 | 6.79 | -5.56% | 11,644,290 |
| Mar 5, 2026 | 7.22 | 7.22 | 6.69 | 7.19 | 7.19 | 9.44% | 35,660,980 |
| Mar 4, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 9.87% | 10,366,641 |
| Mar 3, 2026 | 5.44 | 5.98 | 5.42 | 5.98 | 5.98 | 9.93% | 9,330,638 |
| Mar 2, 2026 | 5.51 | 5.60 | 5.40 | 5.44 | 5.44 | 0.74% | 2,226,757 |
| Feb 26, 2026 | 5.40 | 5.42 | 5.36 | 5.40 | 5.40 | -0.18% | 1,357,947 |
| Feb 25, 2026 | 5.41 | 5.43 | 5.38 | 5.41 | 5.41 | - | 1,358,825 |
| Feb 24, 2026 | 5.40 | 5.47 | 5.39 | 5.41 | 5.41 | 0.19% | 1,157,493 |
| Feb 23, 2026 | 5.37 | 5.42 | 5.36 | 5.40 | 5.40 | 0.56% | 1,788,927 |
| Feb 11, 2026 | 5.33 | 5.40 | 5.33 | 5.37 | 5.37 | -0.92% | 1,475,876 |
| Feb 10, 2026 | 5.42 | 5.45 | 5.36 | 5.42 | 5.42 | 0.37% | 888,216 |
| Feb 9, 2026 | 5.40 | 5.41 | 5.37 | 5.40 | 5.40 | 0.37% | 1,007,066 |
| Feb 6, 2026 | 5.45 | 5.56 | 5.35 | 5.38 | 5.38 | -1.28% | 1,609,695 |
| Feb 5, 2026 | 5.42 | 5.49 | 5.42 | 5.45 | 5.45 | -0.18% | 834,896 |
| Feb 4, 2026 | 5.37 | 5.47 | 5.37 | 5.46 | 5.46 | 1.68% | 1,043,857 |
| Feb 3, 2026 | 5.49 | 5.49 | 5.34 | 5.37 | 5.37 | -0.37% | 1,312,348 |
| Feb 2, 2026 | 5.53 | 5.53 | 5.39 | 5.39 | 5.39 | -2.36% | 2,153,015 |
| Jan 30, 2026 | 5.62 | 5.63 | 5.51 | 5.52 | 5.52 | -1.43% | 1,108,548 |
| Jan 29, 2026 | 5.73 | 5.73 | 5.59 | 5.60 | 5.60 | -2.61% | 2,023,216 |
| Jan 28, 2026 | 5.79 | 5.99 | 5.74 | 5.75 | 5.75 | 0.52% | 3,057,397 |
| Jan 27, 2026 | 5.67 | 5.75 | 5.66 | 5.72 | 5.72 | 1.06% | 1,973,210 |
| Jan 26, 2026 | 5.50 | 5.77 | 5.50 | 5.66 | 5.66 | 2.72% | 2,731,229 |
| Jan 23, 2026 | 5.55 | 5.59 | 5.50 | 5.51 | 5.51 | -1.43% | 1,422,278 |
| Jan 22, 2026 | 5.58 | 5.65 | 5.58 | 5.59 | 5.59 | 0.54% | 1,384,995 |
| Jan 21, 2026 | 5.59 | 5.65 | 5.55 | 5.56 | 5.56 | -0.54% | 1,261,135 |
| Jan 20, 2026 | 5.68 | 5.68 | 5.59 | 5.59 | 5.59 | -0.36% | 1,391,674 |
| Jan 19, 2026 | 5.51 | 5.66 | 5.50 | 5.61 | 5.61 | 1.08% | 2,083,533 |
| Jan 16, 2026 | 5.65 | 5.65 | 5.52 | 5.55 | 5.55 | -1.77% | 1,186,154 |
| Jan 15, 2026 | 5.64 | 5.73 | 5.54 | 5.65 | 5.65 | - | 1,140,258 |
| Jan 14, 2026 | 5.42 | 5.65 | 5.42 | 5.65 | 5.65 | 3.86% | 3,246,793 |
| Jan 13, 2026 | 5.49 | 5.52 | 5.43 | 5.44 | 5.44 | -1.09% | 1,106,779 |
| Jan 12, 2026 | 5.52 | 5.56 | 5.48 | 5.50 | 5.50 | -0.36% | 1,039,304 |
| Jan 9, 2026 | 5.55 | 5.55 | 5.45 | 5.52 | 5.52 | -0.18% | 854,002 |
| Jan 8, 2026 | 5.57 | 5.68 | 5.51 | 5.53 | 5.53 | - | 1,608,861 |
| Jan 7, 2026 | 5.35 | 5.54 | 5.35 | 5.53 | 5.53 | 3.36% | 1,812,725 |
| Jan 6, 2026 | 5.34 | 5.40 | 5.33 | 5.35 | 5.35 | 0.19% | 1,088,865 |
| Jan 5, 2026 | 5.38 | 5.38 | 5.33 | 5.34 | 5.34 | -0.74% | 1,530,070 |
| Jan 2, 2026 | 5.43 | 5.45 | 5.38 | 5.38 | 5.38 | -0.92% | 935,812 |
| Dec 31, 2025 | 5.42 | 5.47 | 5.40 | 5.43 | 5.43 | -0.73% | 1,038,871 |
| Dec 30, 2025 | 5.48 | 5.48 | 5.43 | 5.47 | 5.47 | -0.36% | 823,853 |
| Dec 29, 2025 | 5.47 | 5.55 | 5.45 | 5.49 | 5.49 | 0.37% | 809,922 |
| Dec 26, 2025 | 5.43 | 5.50 | 5.43 | 5.47 | 5.47 | -0.91% | 1,498,318 |
| Dec 24, 2025 | 5.54 | 5.60 | 5.51 | 5.52 | 5.52 | -0.36% | 639,122 |
| Dec 23, 2025 | 5.55 | 5.58 | 5.51 | 5.54 | 5.54 | - | 469,645 |
| Dec 22, 2025 | 5.55 | 5.56 | 5.49 | 5.54 | 5.54 | 0.18% | 785,524 |
| Dec 19, 2025 | 5.51 | 5.56 | 5.49 | 5.53 | 5.53 | 0.73% | 889,193 |
| Dec 18, 2025 | 5.64 | 5.64 | 5.49 | 5.49 | 5.49 | -1.96% | 1,364,025 |
| Dec 17, 2025 | 5.60 | 5.66 | 5.59 | 5.60 | 5.60 | -0.18% | 747,173 |
| Dec 16, 2025 | 5.67 | 5.67 | 5.57 | 5.61 | 5.61 | -1.06% | 880,075 |
| Dec 15, 2025 | 5.67 | 5.70 | 5.60 | 5.67 | 5.67 | 0.71% | 1,036,701 |
| Dec 12, 2025 | 5.62 | 5.64 | 5.60 | 5.63 | 5.63 | 0.36% | 724,337 |
| Dec 11, 2025 | 5.60 | 5.67 | 5.59 | 5.61 | 5.61 | -0.18% | 835,026 |
| Dec 10, 2025 | 5.70 | 5.72 | 5.60 | 5.62 | 5.62 | -1.23% | 1,074,130 |
| Dec 9, 2025 | 5.75 | 5.75 | 5.69 | 5.69 | 5.69 | -1.04% | 887,204 |
| Dec 8, 2025 | 5.81 | 5.81 | 5.72 | 5.75 | 5.75 | -1.03% | 1,340,419 |
| Dec 5, 2025 | 6.00 | 6.00 | 5.73 | 5.81 | 5.81 | -3.33% | 3,366,839 |
| Dec 4, 2025 | 5.62 | 6.11 | 5.62 | 6.01 | 6.01 | 7.71% | 6,640,396 |
| Dec 3, 2025 | 5.57 | 5.62 | 5.53 | 5.58 | 5.58 | 0.18% | 639,577 |
| Dec 2, 2025 | 5.54 | 5.67 | 5.53 | 5.57 | 5.57 | 0.72% | 1,245,066 |
| Dec 1, 2025 | 5.52 | 5.65 | 5.50 | 5.53 | 5.53 | 0.18% | 1,016,566 |
| Nov 28, 2025 | 5.52 | 5.59 | 5.51 | 5.52 | 5.52 | -0.54% | 761,592 |
| Nov 27, 2025 | 5.68 | 5.68 | 5.51 | 5.55 | 5.55 | -1.25% | 703,758 |
| Nov 26, 2025 | 5.41 | 5.68 | 5.41 | 5.62 | 5.62 | 4.07% | 1,721,390 |
| Nov 25, 2025 | 5.37 | 5.47 | 5.36 | 5.40 | 5.40 | 0.75% | 856,163 |
| Nov 24, 2025 | 5.37 | 5.40 | 5.34 | 5.36 | 5.36 | -0.19% | 704,979 |
| Nov 21, 2025 | 5.48 | 5.53 | 5.35 | 5.37 | 5.37 | -2.72% | 1,844,329 |
| Nov 20, 2025 | 5.53 | 5.58 | 5.51 | 5.52 | 5.52 | -0.18% | 738,467 |
| Nov 19, 2025 | 5.56 | 5.56 | 5.50 | 5.53 | 5.53 | 0.18% | 786,736 |
| Nov 18, 2025 | 5.58 | 5.65 | 5.51 | 5.52 | 5.52 | -1.08% | 1,080,102 |
| Nov 17, 2025 | 5.71 | 5.71 | 5.58 | 5.58 | 5.58 | -1.24% | 1,017,251 |
| Nov 14, 2025 | 5.61 | 5.75 | 5.61 | 5.65 | 5.65 | -0.18% | 858,723 |
| Nov 13, 2025 | 5.65 | 5.70 | 5.64 | 5.66 | 5.66 | 0.18% | 1,026,763 |
| Nov 12, 2025 | 5.65 | 5.70 | 5.62 | 5.65 | 5.65 | - | 981,878 |
| Nov 11, 2025 | 5.65 | 5.74 | 5.60 | 5.65 | 5.65 | - | 891,119 |
| Nov 10, 2025 | 5.72 | 5.72 | 5.63 | 5.65 | 5.65 | -1.05% | 818,879 |
| Nov 7, 2025 | 5.78 | 5.80 | 5.70 | 5.71 | 5.71 | -1.04% | 842,746 |
| Nov 6, 2025 | 5.68 | 5.80 | 5.68 | 5.77 | 5.77 | 1.58% | 953,553 |
| Nov 5, 2025 | 5.70 | 5.70 | 5.60 | 5.68 | 5.68 | -0.35% | 986,151 |
| Nov 4, 2025 | 5.72 | 5.75 | 5.69 | 5.70 | 5.70 | -0.35% | 708,893 |
| Nov 3, 2025 | 5.76 | 5.76 | 5.70 | 5.72 | 5.72 | -0.69% | 881,538 |
| Oct 31, 2025 | 5.90 | 5.90 | 5.76 | 5.76 | 5.76 | -2.37% | 1,170,554 |
| Oct 30, 2025 | 5.80 | 5.93 | 5.74 | 5.90 | 5.90 | 2.25% | 2,288,080 |
| Oct 29, 2025 | 5.77 | 5.80 | 5.73 | 5.77 | 5.77 | 0.35% | 1,015,242 |
| Oct 28, 2025 | 5.77 | 5.80 | 5.73 | 5.75 | 5.75 | -0.35% | 862,761 |
| Oct 27, 2025 | 5.83 | 5.84 | 5.77 | 5.77 | 5.77 | -0.86% | 1,555,452 |
| Oct 23, 2025 | 5.80 | 5.85 | 5.75 | 5.82 | 5.82 | 0.17% | 751,050 |
| Oct 22, 2025 | 5.80 | 5.87 | 5.80 | 5.81 | 5.81 | 0.17% | 1,000,160 |
| Oct 21, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 1,057,928 |
| Oct 20, 2025 | 5.98 | 6.00 | 5.85 | 5.85 | 5.85 | -1.85% | 1,095,173 |
| Oct 17, 2025 | 5.98 | 6.09 | 5.95 | 5.96 | 5.96 | 0.17% | 1,548,755 |
| Oct 16, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | 1.19% | 1,209,040 |
| Oct 15, 2025 | 6.00 | 6.03 | 5.85 | 5.88 | 5.88 | -3.13% | 2,739,987 |
| Oct 14, 2025 | 5.80 | 6.25 | 5.80 | 6.07 | 6.07 | 5.20% | 6,182,821 |
| Oct 13, 2025 | 5.78 | 5.80 | 5.69 | 5.77 | 5.77 | -0.69% | 915,784 |
| Oct 9, 2025 | 5.74 | 5.90 | 5.74 | 5.81 | 5.81 | 1.57% | 2,049,547 |
| Oct 8, 2025 | 5.71 | 5.75 | 5.70 | 5.72 | 5.72 | 0.18% | 557,878 |
| Oct 7, 2025 | 5.70 | 5.76 | 5.70 | 5.71 | 5.71 | -0.52% | 1,117,601 |
| Oct 3, 2025 | 5.73 | 5.75 | 5.69 | 5.74 | 5.74 | 0.17% | 796,113 |
| Oct 2, 2025 | 5.75 | 5.77 | 5.69 | 5.73 | 5.73 | -0.35% | 1,157,361 |