First Steamship Co., Ltd. (TPE:2601)
Taiwan
· Delayed Price · Currency is TWD 5.18
-0.19 (-3.54%)
Apr 29, 2026, 1:30 PM CST
First Steamship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.34 | 5.37 | 5.33 | 5.37 | 5.37 | 0.75% | 1,016,327 |
| Apr 27, 2026 | 5.40 | 5.40 | 5.31 | 5.33 | 5.33 | -1.30% | 1,915,154 |
| Apr 24, 2026 | 5.50 | 5.50 | 5.38 | 5.40 | 5.40 | -1.10% | 1,373,051 |
| Apr 23, 2026 | 5.52 | 5.53 | 5.41 | 5.46 | 5.46 | -1.44% | 1,746,521 |
| Apr 22, 2026 | 5.55 | 5.61 | 5.51 | 5.54 | 5.54 | -0.18% | 1,056,193 |
| Apr 21, 2026 | 5.50 | 5.62 | 5.48 | 5.55 | 5.55 | 0.36% | 1,446,820 |
| Apr 20, 2026 | 5.64 | 5.64 | 5.51 | 5.53 | 5.53 | -1.95% | 1,679,327 |
| Apr 17, 2026 | 5.70 | 5.72 | 5.60 | 5.64 | 5.64 | -1.40% | 1,192,283 |
| Apr 16, 2026 | 5.73 | 5.78 | 5.70 | 5.72 | 5.72 | 0.18% | 1,251,333 |
| Apr 15, 2026 | 5.66 | 5.83 | 5.66 | 5.71 | 5.71 | 1.06% | 1,829,280 |
| Apr 14, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 1,704,643 |
| Apr 13, 2026 | 5.70 | 5.70 | 5.58 | 5.65 | 5.65 | -0.88% | 1,112,294 |
| Apr 10, 2026 | 5.67 | 5.71 | 5.65 | 5.70 | 5.70 | 0.53% | 1,408,193 |
| Apr 9, 2026 | 5.75 | 5.75 | 5.66 | 5.67 | 5.67 | -1.73% | 1,650,472 |
| Apr 8, 2026 | 5.85 | 5.85 | 5.71 | 5.77 | 5.77 | -0.35% | 1,293,467 |
| Apr 7, 2026 | 5.90 | 5.90 | 5.77 | 5.79 | 5.79 | -2.03% | 1,252,166 |
| Apr 2, 2026 | 6.06 | 6.06 | 5.90 | 5.91 | 5.91 | -1.17% | 800,853 |
| Apr 1, 2026 | 6.03 | 6.03 | 5.95 | 5.98 | 5.98 | 0.84% | 730,329 |
| Mar 31, 2026 | 6.15 | 6.16 | 5.91 | 5.93 | 5.93 | -3.73% | 1,666,131 |
| Mar 30, 2026 | 5.99 | 6.20 | 5.99 | 6.16 | 6.16 | 2.50% | 2,398,862 |
| Mar 27, 2026 | 6.03 | 6.08 | 5.92 | 6.01 | 6.01 | -0.50% | 1,171,431 |
| Mar 26, 2026 | 5.97 | 6.12 | 5.96 | 6.04 | 6.04 | 0.67% | 1,153,071 |
| Mar 25, 2026 | 6.05 | 6.09 | 5.96 | 6.00 | 6.00 | -0.50% | 1,333,510 |
| Mar 24, 2026 | 6.08 | 6.11 | 5.89 | 6.03 | 6.03 | 0.17% | 2,224,278 |
| Mar 23, 2026 | 6.19 | 6.32 | 6.00 | 6.02 | 6.02 | -1.95% | 2,994,454 |
| Mar 20, 2026 | 6.13 | 6.26 | 6.12 | 6.14 | 6.14 | 0.33% | 2,383,494 |
| Mar 19, 2026 | 6.15 | 6.27 | 6.10 | 6.12 | 6.12 | -1.92% | 2,246,899 |
| Mar 18, 2026 | 6.45 | 6.45 | 6.23 | 6.24 | 6.24 | -2.65% | 3,086,977 |
| Mar 17, 2026 | 6.17 | 6.41 | 6.14 | 6.41 | 6.41 | 4.57% | 3,135,538 |
| Mar 16, 2026 | 6.22 | 6.31 | 6.10 | 6.13 | 6.13 | -1.45% | 2,798,408 |
| Mar 13, 2026 | 6.44 | 6.44 | 6.12 | 6.22 | 6.22 | -3.12% | 4,663,534 |
| Mar 12, 2026 | 6.50 | 6.60 | 6.40 | 6.42 | 6.42 | -1.68% | 4,154,465 |
| Mar 11, 2026 | 6.44 | 6.65 | 6.30 | 6.53 | 6.53 | 1.24% | 4,330,367 |
| Mar 10, 2026 | 6.88 | 6.88 | 6.45 | 6.45 | 6.45 | -6.66% | 5,760,840 |
| 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 |