First Steamship Co., Ltd. 2601
TWSE · Taiwan · Transportation
TWD 5.910.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 7.06 | 0.00% | TWD 7.06 | TWD 7.06 | TWD 7.06 | 0 |
| 2026-09-30 | TWD 7.06 | 0.00% | TWD 7.06 | TWD 7.06 | TWD 7.06 | 0 |
| 2026-09-29 | TWD 7.06 | 0.00% | TWD 7.06 | TWD 7.06 | TWD 7.06 | 0 |
| 2026-09-24 | TWD 7.06 | 0.00% | TWD 7.06 | TWD 7.06 | TWD 7.06 | 0 |
| 2026-09-23 | TWD 7.06 | 0.00% | TWD 7.06 | TWD 7.06 | TWD 7.06 | 0 |
| 2026-09-22 | TWD 7.06 | -0.34% | TWD 7.07 | TWD 7.08 | TWD 6.98 | 3.33M |
| 2026-09-21 | TWD 7.08 | +0.17% | TWD 6.93 | TWD 7.16 | TWD 6.92 | 5.59M |
| 2026-09-18 | TWD 7.07 | -6.03% | TWD 7.53 | TWD 7.53 | TWD 7.07 | 20.07M |
| 2026-09-17 | TWD 7.53 | +1.45% | TWD 7.42 | TWD 7.56 | TWD 7.41 | 1.15M |
| 2026-09-16 | TWD 7.42 | -0.32% | TWD 7.44 | TWD 7.50 | TWD 7.40 | 1.39M |
| 2026-09-15 | TWD 7.44 | -2.35% | TWD 7.62 | TWD 7.62 | TWD 7.42 | 1.68M |
| 2026-09-14 | TWD 7.62 | -2.45% | TWD 7.79 | TWD 7.79 | TWD 7.59 | 1.56M |
| 2026-09-11 | TWD 7.81 | -1.80% | TWD 7.96 | TWD 7.99 | TWD 7.79 | 2.08M |
| 2026-09-10 | TWD 7.96 | -2.77% | TWD 8.17 | TWD 8.22 | TWD 7.92 | 2.62M |
| 2026-09-09 | TWD 8.18 | +0.74% | TWD 8.14 | TWD 8.22 | TWD 8.09 | 1.86M |
| 2026-09-08 | TWD 8.12 | 0.00% | TWD 8.12 | TWD 8.18 | TWD 8.09 | 1.43M |
| 2026-09-07 | TWD 8.12 | +0.15% | TWD 8.11 | TWD 8.18 | TWD 8.03 | 1.68M |
| 2026-09-04 | TWD 8.11 | +0.74% | TWD 7.99 | TWD 8.34 | TWD 7.99 | 1.44M |
| 2026-09-03 | TWD 8.05 | -1.32% | TWD 8.18 | TWD 8.35 | TWD 8.05 | 1.95M |
| 2026-09-02 | TWD 8.16 | +1.04% | TWD 8.12 | TWD 8.16 | TWD 8.04 | 1.38M |
| 2026-09-01 | TWD 8.08 | -0.59% | TWD 8.14 | TWD 8.16 | TWD 8.06 | 1.43M |
| 2026-08-31 | TWD 8.12 | +0.29% | TWD 8.12 | TWD 8.24 | TWD 8.08 | 1.57M |
| 2026-08-28 | TWD 8.10 | -1.17% | TWD 8.21 | TWD 8.21 | TWD 8.06 | 1.93M |
| 2026-08-27 | TWD 8.20 | -0.58% | TWD 8.20 | TWD 8.33 | TWD 8.11 | 1.92M |
| 2026-08-26 | TWD 8.24 | -3.77% | TWD 8.46 | TWD 8.57 | TWD 8.22 | 5.29M |
| 2026-08-25 | TWD 8.57 | -0.69% | TWD 8.48 | TWD 8.88 | TWD 8.39 | 6.31M |
| 2026-08-24 | TWD 8.63 | -2.30% | TWD 9.59 | TWD 9.59 | TWD 8.48 | 17.10M |
| 2026-08-21 | TWD 8.83 | +9.97% | TWD 8.10 | TWD 8.83 | TWD 8.08 | 10.16M |
| 2026-08-20 | TWD 8.03 | -2.89% | TWD 8.36 | TWD 8.36 | TWD 7.96 | 4.45M |
| 2026-08-19 | TWD 8.27 | +1.47% | TWD 8.20 | TWD 8.60 | TWD 7.77 | 10.65M |
| 2026-08-18 | TWD 8.15 | +10.00% | TWD 7.77 | TWD 8.15 | TWD 7.77 | 4.05M |
| 2026-08-17 | TWD 7.41 | 0.00% | TWD 7.41 | TWD 7.53 | TWD 7.31 | 1.26M |
| 2026-08-14 | TWD 7.41 | +0.32% | TWD 7.38 | TWD 7.44 | TWD 7.30 | 1.44M |
| 2026-08-13 | TWD 7.38 | +0.32% | TWD 7.36 | TWD 7.42 | TWD 7.31 | 880.14K |
| 2026-08-12 | TWD 7.36 | -1.12% | TWD 7.36 | TWD 7.44 | TWD 7.26 | 1.96M |
| 2026-08-11 | TWD 7.44 | -1.42% | TWD 7.57 | TWD 7.57 | TWD 7.32 | 1.14M |
| 2026-08-10 | TWD 7.55 | +1.12% | TWD 7.47 | TWD 7.57 | TWD 7.37 | 1.23M |
| 2026-08-07 | TWD 7.47 | -0.32% | TWD 7.49 | TWD 7.60 | TWD 7.45 | 996.81K |
| 2026-08-06 | TWD 7.49 | -3.54% | TWD 7.65 | TWD 7.77 | TWD 7.41 | 2.21M |
| 2026-08-05 | TWD 7.77 | +3.83% | TWD 7.53 | TWD 7.94 | TWD 7.53 | 2.84M |
| 2026-08-04 | TWD 7.48 | +0.32% | TWD 7.47 | TWD 7.62 | TWD 7.41 | 1.32M |
| 2026-08-03 | TWD 7.45 | +1.30% | TWD 7.36 | TWD 7.49 | TWD 7.24 | 1.58M |
| 2026-07-31 | TWD 7.36 | +1.15% | TWD 7.41 | TWD 7.50 | TWD 7.32 | 1.38M |
| 2026-07-30 | TWD 7.28 | -1.77% | TWD 7.38 | TWD 7.41 | TWD 7.17 | 1.92M |
| 2026-07-29 | TWD 7.41 | -0.64% | TWD 7.53 | TWD 7.53 | TWD 7.17 | 3.07M |
| 2026-07-28 | TWD 7.45 | -4.00% | TWD 7.69 | TWD 7.69 | TWD 7.41 | 2.57M |
| 2026-07-27 | TWD 7.77 | -2.26% | TWD 8.06 | TWD 8.12 | TWD 7.72 | 1.73M |
| 2026-07-24 | TWD 7.94 | +1.84% | TWD 7.77 | TWD 7.99 | TWD 7.77 | 1.82M |
| 2026-07-23 | TWD 7.80 | -3.26% | TWD 8.20 | TWD 8.30 | TWD 7.78 | 2.53M |
| 2026-07-22 | TWD 8.06 | -1.46% | TWD 8.18 | TWD 8.39 | TWD 8.06 | 2.54M |
| 2026-07-21 | TWD 8.18 | +4.26% | TWD 7.96 | TWD 8.60 | TWD 7.86 | 2.60M |
| 2026-07-20 | TWD 7.85 | -1.94% | TWD 8.06 | TWD 8.27 | TWD 7.84 | 3.22M |
| 2026-07-17 | TWD 8.00 | -3.74% | TWD 8.30 | TWD 8.30 | TWD 7.97 | 4.77M |
| 2026-07-16 | TWD 8.31 | -2.52% | TWD 8.53 | TWD 8.54 | TWD 8.30 | 3.99M |
| 2026-07-15 | TWD 8.53 | -0.83% | TWD 8.60 | TWD 8.60 | TWD 8.27 | 5.90M |
| 2026-07-14 | TWD 8.60 | -1.50% | TWD 8.80 | TWD 8.90 | TWD 8.26 | 10.45M |
| 2026-07-13 | TWD 8.73 | -8.40% | TWD 9.58 | TWD 9.77 | TWD 8.65 | 17.86M |
| 2026-07-10 | TWD 9.53 | 0.00% | TWD 9.53 | TWD 9.53 | TWD 9.53 | 0 |
| 2026-07-09 | TWD 9.53 | +5.70% | TWD 9.32 | TWD 9.89 | TWD 9.32 | 31.51M |
| 2026-07-08 | TWD 9.02 | +9.90% | TWD 8.36 | TWD 9.02 | TWD 8.30 | 22.42M |
| 2026-07-07 | TWD 8.21 | +4.09% | TWD 8.30 | TWD 8.60 | TWD 8.00 | 23.58M |
| 2026-07-06 | TWD 7.88 | +10.00% | TWD 7.88 | TWD 7.88 | TWD 7.88 | 4.84M |
| 2026-07-03 | TWD 7.17 | +9.89% | TWD 6.52 | TWD 7.17 | TWD 6.52 | 4.37M |
| 2026-07-02 | TWD 6.52 | +0.55% | TWD 6.58 | TWD 6.58 | TWD 6.48 | 1.05M |
| 2026-07-01 | TWD 6.49 | -0.37% | TWD 6.51 | TWD 6.56 | TWD 6.42 | 899.36K |
| 2026-06-30 | TWD 6.51 | +1.11% | TWD 6.51 | TWD 6.51 | TWD 6.40 | 1.32M |
| 2026-06-29 | TWD 6.44 | +0.75% | TWD 6.39 | TWD 6.51 | TWD 6.39 | 934.66K |
| 2026-06-26 | TWD 6.39 | -2.55% | TWD 6.43 | TWD 6.64 | TWD 6.39 | 1.77M |
| 2026-06-25 | TWD 6.56 | -0.90% | TWD 6.62 | TWD 6.69 | TWD 6.56 | 1.44M |
| 2026-06-24 | TWD 6.62 | -0.54% | TWD 6.63 | TWD 6.70 | TWD 6.52 | 1.04M |
| 2026-06-23 | TWD 6.65 | -1.94% | TWD 6.79 | TWD 6.79 | TWD 6.57 | 1.90M |
| 2026-06-22 | TWD 6.79 | -2.24% | TWD 7.17 | TWD 7.17 | TWD 6.69 | 2.31M |
| 2026-06-18 | TWD 6.94 | -1.53% | TWD 7.13 | TWD 7.14 | TWD 6.93 | 1.45M |
| 2026-06-17 | TWD 7.05 | +3.15% | TWD 6.94 | TWD 7.23 | TWD 6.63 | 2.31M |
| 2026-06-16 | TWD 6.83 | -2.22% | TWD 6.99 | TWD 6.99 | TWD 6.81 | 1.22M |
| 2026-06-15 | TWD 6.99 | +1.74% | TWD 6.98 | TWD 7.14 | TWD 6.94 | 1.14M |
| 2026-06-12 | TWD 6.87 | +0.70% | TWD 6.79 | TWD 6.98 | TWD 6.79 | 1.50M |
| 2026-06-11 | TWD 6.82 | -2.06% | TWD 7.04 | TWD 7.04 | TWD 6.63 | 1.28M |
| 2026-06-10 | TWD 6.96 | -0.85% | TWD 7.02 | TWD 7.16 | TWD 6.95 | 1.59M |
| 2026-06-09 | TWD 7.02 | -0.17% | TWD 7.04 | TWD 7.28 | TWD 7.00 | 1.70M |
| 2026-06-08 | TWD 7.04 | -4.54% | TWD 6.82 | TWD 7.17 | TWD 6.82 | 2.89M |
| 2026-06-05 | TWD 7.37 | +1.48% | TWD 7.26 | TWD 7.62 | TWD 7.19 | 4.54M |
| 2026-06-04 | TWD 7.26 | -5.00% | TWD 7.35 | TWD 7.41 | TWD 7.17 | 5.77M |
| 2026-06-03 | TWD 7.65 | +1.11% | TWD 8.23 | TWD 8.23 | TWD 7.60 | 14.54M |
| 2026-06-02 | TWD 7.56 | +9.90% | TWD 7.56 | TWD 7.56 | TWD 7.49 | 5.24M |
| 2026-06-01 | TWD 6.88 | +9.92% | TWD 6.26 | TWD 6.88 | TWD 6.15 | 4.90M |
| 2026-05-29 | TWD 6.26 | +3.56% | TWD 6.09 | TWD 6.27 | TWD 6.03 | 3.84M |
| 2026-05-28 | TWD 6.05 | +1.20% | TWD 5.97 | TWD 6.05 | TWD 5.93 | 1.76M |
| 2026-05-27 | TWD 5.97 | -0.99% | TWD 5.97 | TWD 6.03 | TWD 5.95 | 1.87M |
| 2026-05-26 | TWD 6.03 | -0.59% | TWD 6.10 | TWD 6.10 | TWD 5.97 | 1.75M |