First Hotel Company Ltd. (TPE:2706)
Taiwan
· Delayed Price · Currency is TWD 12.50
-0.25 (-1.96%)
At close: Mar 9, 2026
First Hotel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.65 | 12.70 | 12.50 | 12.50 | 12.50 | -1.96% | 405,041 |
| Mar 6, 2026 | 12.70 | 12.80 | 12.65 | 12.75 | 12.75 | 0.39% | 62,894 |
| Mar 5, 2026 | 12.85 | 12.85 | 12.70 | 12.70 | 12.70 | 0.40% | 87,762 |
| Mar 4, 2026 | 12.85 | 12.85 | 12.65 | 12.65 | 12.65 | -1.94% | 209,902 |
| Mar 3, 2026 | 12.85 | 12.90 | 12.80 | 12.90 | 12.90 | -0.39% | 70,686 |
| Mar 2, 2026 | 12.95 | 12.95 | 12.85 | 12.95 | 12.95 | 0.39% | 60,425 |
| Feb 26, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.39% | 114,013 |
| Feb 25, 2026 | 12.90 | 12.90 | 12.70 | 12.85 | 12.85 | -0.39% | 394,994 |
| Feb 24, 2026 | 12.95 | 13.00 | 12.85 | 12.90 | 12.90 | -0.39% | 105,335 |
| Feb 23, 2026 | 12.95 | 13.00 | 12.90 | 12.95 | 12.95 | 0.39% | 181,970 |
| Feb 11, 2026 | 12.85 | 12.90 | 12.80 | 12.90 | 12.90 | 0.39% | 112,805 |
| Feb 10, 2026 | 12.85 | 12.85 | 12.75 | 12.85 | 12.85 | - | 95,780 |
| Feb 9, 2026 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | 0.39% | 183,421 |
| Feb 6, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 143,839 |
| Feb 5, 2026 | 12.90 | 13.10 | 12.85 | 12.90 | 12.90 | 0.39% | 322,749 |
| Feb 4, 2026 | 12.80 | 12.85 | 12.75 | 12.85 | 12.85 | 0.39% | 97,543 |
| Feb 3, 2026 | 12.75 | 12.85 | 12.70 | 12.80 | 12.80 | 0.39% | 55,402 |
| Feb 2, 2026 | 12.85 | 12.85 | 12.60 | 12.75 | 12.75 | -0.78% | 237,995 |
| Jan 30, 2026 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | -0.39% | 65,965 |
| Jan 29, 2026 | 12.90 | 12.90 | 12.85 | 12.90 | 12.90 | - | 51,655 |
| Jan 28, 2026 | 12.95 | 13.00 | 12.85 | 12.90 | 12.90 | 0.39% | 61,674 |
| Jan 27, 2026 | 12.85 | 12.90 | 12.80 | 12.85 | 12.85 | 0.39% | 93,471 |
| Jan 26, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.39% | 114,305 |
| Jan 23, 2026 | 12.85 | 12.90 | 12.80 | 12.85 | 12.85 | - | 67,182 |
| Jan 22, 2026 | 12.90 | 12.95 | 12.80 | 12.85 | 12.85 | - | 64,575 |
| Jan 21, 2026 | 12.85 | 12.85 | 12.80 | 12.85 | 12.85 | - | 130,884 |
| Jan 20, 2026 | 12.90 | 13.00 | 12.85 | 12.85 | 12.85 | -0.39% | 156,682 |
| Jan 19, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 159,807 |
| Jan 16, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.39% | 106,231 |
| Jan 15, 2026 | 12.90 | 12.95 | 12.85 | 12.95 | 12.95 | 0.39% | 167,726 |
| Jan 14, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 114,993 |
| Jan 13, 2026 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | -0.39% | 118,565 |
| Jan 12, 2026 | 12.85 | 12.90 | 12.85 | 12.85 | 12.85 | - | 118,376 |
| Jan 9, 2026 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | - | 97,634 |
| Jan 8, 2026 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | - | 61,090 |
| Jan 7, 2026 | 12.85 | 12.95 | 12.80 | 12.85 | 12.85 | 0.39% | 248,944 |
| Jan 6, 2026 | 12.90 | 12.90 | 12.75 | 12.80 | 12.80 | - | 108,192 |
| Jan 5, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.39% | 145,778 |
| Jan 2, 2026 | 12.90 | 12.90 | 12.85 | 12.85 | 12.85 | -0.39% | 75,557 |
| Dec 31, 2025 | 12.90 | 12.95 | 12.85 | 12.90 | 12.90 | - | 84,031 |
| Dec 30, 2025 | 12.95 | 12.95 | 12.85 | 12.90 | 12.90 | -0.39% | 111,959 |
| Dec 29, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 0.39% | 68,047 |
| Dec 26, 2025 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | - | 39,471 |
| Dec 24, 2025 | 12.95 | 12.95 | 12.85 | 12.90 | 12.90 | - | 158,448 |
| Dec 23, 2025 | 13.00 | 13.00 | 12.85 | 12.90 | 12.90 | -0.77% | 145,472 |
| Dec 22, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | - | 67,102 |
| Dec 19, 2025 | 12.95 | 13.00 | 12.90 | 13.00 | 13.00 | 0.39% | 59,962 |
| Dec 18, 2025 | 12.95 | 13.00 | 12.90 | 12.95 | 12.95 | - | 87,231 |
| Dec 17, 2025 | 13.00 | 13.00 | 12.90 | 12.95 | 12.95 | - | 112,401 |
| Dec 16, 2025 | 13.00 | 13.00 | 12.90 | 12.95 | 12.95 | -0.38% | 149,008 |
| Dec 15, 2025 | 13.00 | 13.05 | 13.00 | 13.00 | 13.00 | -0.38% | 102,115 |
| Dec 12, 2025 | 13.00 | 13.10 | 13.00 | 13.05 | 13.05 | - | 75,867 |
| Dec 11, 2025 | 13.05 | 13.10 | 13.05 | 13.05 | 13.05 | -0.38% | 30,883 |
| Dec 10, 2025 | 13.05 | 13.10 | 13.00 | 13.10 | 13.10 | 0.38% | 18,815 |
| Dec 9, 2025 | 13.05 | 13.10 | 13.00 | 13.05 | 13.05 | -0.38% | 45,444 |
| Dec 8, 2025 | 13.15 | 13.15 | 13.05 | 13.10 | 13.10 | - | 84,492 |
| Dec 5, 2025 | 13.15 | 13.15 | 13.10 | 13.10 | 13.10 | -0.38% | 53,682 |
| Dec 4, 2025 | 13.15 | 13.20 | 13.15 | 13.15 | 13.15 | - | 34,380 |
| Dec 3, 2025 | 13.25 | 13.25 | 13.15 | 13.15 | 13.15 | -0.38% | 44,154 |
| Dec 2, 2025 | 13.20 | 13.20 | 13.15 | 13.20 | 13.20 | - | 65,739 |
| Dec 1, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 63,764 |
| Nov 28, 2025 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | - | 23,897 |
| Nov 27, 2025 | 13.15 | 13.15 | 13.05 | 13.10 | 13.10 | -0.38% | 49,033 |
| Nov 26, 2025 | 13.10 | 13.15 | 13.00 | 13.15 | 13.15 | 0.77% | 125,365 |
| Nov 25, 2025 | 13.00 | 13.05 | 12.95 | 13.05 | 13.05 | - | 19,587 |
| Nov 24, 2025 | 13.05 | 13.05 | 12.95 | 13.05 | 13.05 | 0.77% | 47,023 |
| Nov 21, 2025 | 12.85 | 13.00 | 12.85 | 12.95 | 12.95 | - | 96,272 |
| Nov 20, 2025 | 13.05 | 13.05 | 12.90 | 12.95 | 12.95 | -0.38% | 70,047 |
| Nov 19, 2025 | 13.05 | 13.05 | 12.90 | 13.00 | 13.00 | 0.39% | 44,835 |
| Nov 18, 2025 | 13.10 | 13.10 | 12.90 | 12.95 | 12.95 | -1.15% | 254,214 |
| Nov 17, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | - | 144,893 |
| Nov 14, 2025 | 13.15 | 13.20 | 13.10 | 13.10 | 13.10 | -0.38% | 136,256 |
| Nov 13, 2025 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | 0.38% | 171,397 |
| Nov 12, 2025 | 13.05 | 13.15 | 13.05 | 13.10 | 13.10 | 0.38% | 197,252 |
| Nov 11, 2025 | 13.10 | 13.15 | 13.00 | 13.05 | 13.05 | -0.76% | 126,521 |
| Nov 10, 2025 | 13.20 | 13.25 | 13.10 | 13.15 | 13.15 | -0.38% | 56,287 |
| Nov 7, 2025 | 13.10 | 13.25 | 13.10 | 13.20 | 13.20 | 1.15% | 396,034 |
| Nov 6, 2025 | 13.00 | 13.15 | 13.00 | 13.05 | 13.05 | 0.38% | 179,645 |
| Nov 5, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | - | 191,997 |
| Nov 4, 2025 | 13.00 | 13.00 | 12.95 | 13.00 | 13.00 | 0.39% | 132,100 |
| Nov 3, 2025 | 13.00 | 13.00 | 12.90 | 12.95 | 12.95 | - | 44,294 |
| Oct 31, 2025 | 13.00 | 13.00 | 12.90 | 12.95 | 12.95 | - | 244,495 |
| Oct 30, 2025 | 13.00 | 13.05 | 12.90 | 12.95 | 12.95 | -0.38% | 225,241 |
| Oct 29, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | -0.38% | 63,848 |
| Oct 28, 2025 | 13.10 | 13.10 | 13.00 | 13.05 | 13.05 | -0.38% | 77,066 |
| Oct 27, 2025 | 13.10 | 13.15 | 13.00 | 13.10 | 13.10 | 0.38% | 103,236 |
| Oct 23, 2025 | 13.10 | 13.10 | 13.00 | 13.05 | 13.05 | -0.38% | 241,314 |
| Oct 22, 2025 | 13.15 | 13.15 | 13.05 | 13.10 | 13.10 | - | 86,947 |
| Oct 21, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 131,375 |
| Oct 20, 2025 | 13.15 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 34,914 |
| Oct 17, 2025 | 13.10 | 13.15 | 13.05 | 13.10 | 13.10 | 0.38% | 135,790 |
| Oct 16, 2025 | 12.95 | 13.10 | 12.95 | 13.05 | 13.05 | 0.77% | 140,391 |
| Oct 15, 2025 | 13.10 | 13.10 | 12.95 | 12.95 | 12.95 | -0.38% | 157,936 |
| Oct 14, 2025 | 13.05 | 13.10 | 12.95 | 13.00 | 13.00 | -0.38% | 382,855 |
| Oct 13, 2025 | 13.15 | 13.15 | 13.05 | 13.05 | 13.05 | -0.76% | 146,573 |
| Oct 9, 2025 | 13.15 | 13.20 | 13.15 | 13.15 | 13.15 | - | 86,140 |
| Oct 8, 2025 | 13.20 | 13.20 | 13.10 | 13.15 | 13.15 | -0.38% | 104,518 |
| Oct 7, 2025 | 13.30 | 13.30 | 13.15 | 13.20 | 13.20 | - | 107,575 |
| Oct 3, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.38% | 60,129 |
| Oct 2, 2025 | 13.30 | 13.30 | 13.20 | 13.25 | 13.25 | -0.38% | 75,764 |