First Hotel Co., Ltd. 2706
TWSE · Taiwan · Finance
TWD 12.10-0.10 (-0.82%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 12.10 | -0.82% | TWD 12.10 | TWD 12.15 | TWD 12.10 | 33.41K |
| 2026-10-01 | TWD 12.20 | 0.00% | TWD 12.15 | TWD 12.20 | TWD 12.15 | 13.50K |
| 2026-09-30 | TWD 12.20 | +0.83% | TWD 12.15 | TWD 12.20 | TWD 12.15 | 40.10K |
| 2026-09-29 | TWD 12.10 | 0.00% | TWD 12.20 | TWD 12.20 | TWD 12.10 | 92.28K |
| 2026-09-24 | TWD 12.10 | 0.00% | TWD 12.15 | TWD 12.15 | TWD 12.10 | 31.06K |
| 2026-09-23 | TWD 12.10 | -0.41% | TWD 12.10 | TWD 12.15 | TWD 12.10 | 110.00K |
| 2026-09-22 | TWD 12.15 | +0.41% | TWD 12.20 | TWD 12.20 | TWD 12.10 | 22.00K |
| 2026-09-21 | TWD 12.10 | -0.41% | TWD 12.15 | TWD 12.20 | TWD 12.10 | 114.22K |
| 2026-09-18 | TWD 12.15 | 0.00% | TWD 12.15 | TWD 12.20 | TWD 12.15 | 122.04K |
| 2026-09-17 | TWD 12.15 | +0.41% | TWD 12.15 | TWD 12.20 | TWD 12.10 | 57.41K |
| 2026-09-16 | TWD 12.10 | 0.00% | TWD 12.10 | TWD 12.15 | TWD 12.10 | 55.01K |
| 2026-09-15 | TWD 12.10 | -0.41% | TWD 12.15 | TWD 12.15 | TWD 12.10 | 67.14K |
| 2026-09-14 | TWD 12.15 | -0.41% | TWD 12.20 | TWD 12.20 | TWD 12.10 | 84.05K |
| 2026-09-11 | TWD 12.20 | -0.41% | TWD 12.20 | TWD 12.25 | TWD 12.15 | 87.38K |
| 2026-09-10 | TWD 12.25 | +0.41% | TWD 12.25 | TWD 12.25 | TWD 12.20 | 170.47K |
| 2026-09-09 | TWD 12.20 | 0.00% | TWD 12.20 | TWD 12.20 | TWD 12.15 | 55.30K |
| 2026-09-08 | TWD 12.20 | -2.79% | TWD 12.15 | TWD 12.25 | TWD 12.15 | 152.00K |
| 2026-09-07 | TWD 12.55 | 0.00% | TWD 12.55 | TWD 12.60 | TWD 12.45 | 310.00K |
| 2026-09-04 | TWD 12.55 | +0.40% | TWD 12.50 | TWD 12.55 | TWD 12.50 | 76.00K |
| 2026-09-03 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.60 | TWD 12.50 | 65.07K |
| 2026-09-02 | TWD 12.50 | 0.00% | TWD 12.55 | TWD 12.55 | TWD 12.45 | 154.06K |
| 2026-09-01 | TWD 12.50 | -0.79% | TWD 12.55 | TWD 12.60 | TWD 12.50 | 109.56K |
| 2026-08-31 | TWD 12.60 | +0.80% | TWD 12.60 | TWD 12.60 | TWD 12.45 | 101.25K |
| 2026-08-28 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.60 | TWD 12.50 | 50.20K |
| 2026-08-27 | TWD 12.50 | -0.79% | TWD 12.50 | TWD 12.55 | TWD 12.50 | 60.01K |
| 2026-08-26 | TWD 12.60 | +1.20% | TWD 12.55 | TWD 12.60 | TWD 12.50 | 48.01K |
| 2026-08-25 | TWD 12.45 | -0.40% | TWD 12.50 | TWD 12.50 | TWD 12.40 | 114.05K |
| 2026-08-24 | TWD 12.50 | -0.40% | TWD 12.60 | TWD 12.80 | TWD 12.50 | 189.10K |
| 2026-08-21 | TWD 12.55 | +0.40% | TWD 12.50 | TWD 12.55 | TWD 12.45 | 125.29K |
| 2026-08-20 | TWD 12.50 | +0.81% | TWD 12.40 | TWD 12.50 | TWD 12.35 | 282.18K |
| 2026-08-19 | TWD 12.40 | -0.40% | TWD 12.45 | TWD 12.50 | TWD 12.40 | 64.12K |
| 2026-08-18 | TWD 12.45 | -0.40% | TWD 12.50 | TWD 12.50 | TWD 12.45 | 37.01K |
| 2026-08-17 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.55 | TWD 12.45 | 32.10K |
| 2026-08-14 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.45 | 32.14K |
| 2026-08-13 | TWD 12.50 | 0.00% | TWD 12.55 | TWD 12.55 | TWD 12.45 | 30.18K |
| 2026-08-12 | TWD 12.50 | 0.00% | TWD 12.60 | TWD 12.60 | TWD 12.45 | 55.68K |
| 2026-08-11 | TWD 12.50 | 0.00% | TWD 12.45 | TWD 12.55 | TWD 12.45 | 21.00K |
| 2026-08-10 | TWD 12.50 | +0.40% | TWD 12.45 | TWD 12.50 | TWD 12.40 | 70.00K |
| 2026-08-07 | TWD 12.45 | 0.00% | TWD 12.45 | TWD 12.50 | TWD 12.40 | 67.41K |
| 2026-08-06 | TWD 12.45 | +0.40% | TWD 12.50 | TWD 12.50 | TWD 12.40 | 62.00K |
| 2026-08-05 | TWD 12.40 | -0.40% | TWD 12.55 | TWD 12.55 | TWD 12.40 | 154.00K |
| 2026-08-04 | TWD 12.45 | -0.80% | TWD 12.50 | TWD 12.50 | TWD 12.40 | 167.15K |
| 2026-08-03 | TWD 12.55 | -0.40% | TWD 12.55 | TWD 12.55 | TWD 12.50 | 47.18K |
| 2026-07-31 | TWD 12.60 | +0.40% | TWD 12.65 | TWD 12.65 | TWD 12.50 | 190.37K |
| 2026-07-30 | TWD 12.55 | -1.18% | TWD 12.70 | TWD 12.70 | TWD 12.50 | 194.00K |
| 2026-07-29 | TWD 12.70 | +0.40% | TWD 12.70 | TWD 12.70 | TWD 12.45 | 295.29K |
| 2026-07-28 | TWD 12.65 | -0.78% | TWD 12.70 | TWD 12.75 | TWD 12.55 | 183.08K |
| 2026-07-27 | TWD 12.75 | -0.39% | TWD 12.75 | TWD 12.85 | TWD 12.70 | 125.74K |
| 2026-07-24 | TWD 12.80 | -0.39% | TWD 12.75 | TWD 12.80 | TWD 12.70 | 105.00K |
| 2026-07-23 | TWD 12.85 | +0.39% | TWD 12.85 | TWD 12.95 | TWD 12.65 | 99.20K |
| 2026-07-22 | TWD 12.80 | -0.78% | TWD 12.85 | TWD 12.95 | TWD 12.75 | 82.29K |
| 2026-07-21 | TWD 12.90 | +0.78% | TWD 12.90 | TWD 12.90 | TWD 12.75 | 52.00K |
| 2026-07-20 | TWD 12.80 | +0.39% | TWD 12.90 | TWD 13.35 | TWD 12.70 | 455.48K |
| 2026-07-17 | TWD 12.75 | 0.00% | TWD 12.75 | TWD 12.80 | TWD 12.55 | 333.04K |
| 2026-07-16 | TWD 12.75 | 0.00% | TWD 12.75 | TWD 12.80 | TWD 12.60 | 247.43K |
| 2026-07-15 | TWD 12.75 | +1.19% | TWD 12.65 | TWD 12.75 | TWD 12.60 | 217.24K |
| 2026-07-14 | TWD 12.60 | +0.40% | TWD 12.65 | TWD 12.65 | TWD 12.50 | 234.91K |
| 2026-07-13 | TWD 12.55 | 0.00% | TWD 12.60 | TWD 12.60 | TWD 12.50 | 153.30K |
| 2026-07-10 | TWD 12.55 | 0.00% | TWD 12.55 | TWD 12.55 | TWD 12.55 | 0 |
| 2026-07-09 | TWD 12.55 | -0.40% | TWD 12.65 | TWD 12.65 | TWD 12.55 | 54.11K |
| 2026-07-08 | TWD 12.60 | -0.40% | TWD 12.55 | TWD 12.70 | TWD 12.55 | 53.80K |
| 2026-07-07 | TWD 12.65 | 0.00% | TWD 12.70 | TWD 12.70 | TWD 12.55 | 157.38K |
| 2026-07-06 | TWD 12.65 | 0.00% | TWD 12.65 | TWD 12.75 | TWD 12.60 | 131.05K |
| 2026-07-03 | TWD 12.65 | +0.40% | TWD 12.60 | TWD 12.70 | TWD 12.60 | 258.30K |
| 2026-07-02 | TWD 12.60 | +0.40% | TWD 12.55 | TWD 12.60 | TWD 12.50 | 212.00K |
| 2026-07-01 | TWD 12.55 | +0.40% | TWD 12.50 | TWD 12.55 | TWD 12.50 | 135.38K |
| 2026-06-30 | TWD 12.50 | +0.40% | TWD 12.50 | TWD 12.50 | TWD 12.40 | 72.05K |
| 2026-06-29 | TWD 12.45 | +0.40% | TWD 12.35 | TWD 12.50 | TWD 12.35 | 94.11K |
| 2026-06-26 | TWD 12.40 | -0.80% | TWD 12.40 | TWD 12.45 | TWD 12.35 | 114.14K |
| 2026-06-25 | TWD 12.50 | -0.40% | TWD 12.55 | TWD 12.55 | TWD 12.50 | 104.10K |
| 2026-06-24 | TWD 12.55 | +0.80% | TWD 12.50 | TWD 12.60 | TWD 12.40 | 149.00K |
| 2026-06-23 | TWD 12.45 | -0.40% | TWD 12.60 | TWD 12.60 | TWD 12.25 | 283.54K |
| 2026-06-22 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.55 | TWD 12.45 | 215.26K |
| 2026-06-18 | TWD 12.50 | +0.81% | TWD 12.45 | TWD 12.50 | TWD 12.35 | 141.94K |
| 2026-06-17 | TWD 12.40 | 0.00% | TWD 12.40 | TWD 12.45 | TWD 12.30 | 67.44K |
| 2026-06-16 | TWD 12.40 | +0.40% | TWD 12.40 | TWD 12.50 | TWD 12.30 | 79.33K |
| 2026-06-15 | TWD 12.35 | +1.23% | TWD 12.30 | TWD 12.50 | TWD 12.30 | 183.16K |
| 2026-06-12 | TWD 12.20 | 0.00% | TWD 12.20 | TWD 12.25 | TWD 12.15 | 84.35K |
| 2026-06-11 | TWD 12.20 | +0.41% | TWD 12.15 | TWD 12.20 | TWD 12.05 | 75.16K |
| 2026-06-10 | TWD 12.15 | -0.41% | TWD 12.10 | TWD 12.15 | TWD 12.05 | 124.10K |
| 2026-06-09 | TWD 12.20 | +0.41% | TWD 12.10 | TWD 12.25 | TWD 12.10 | 138.02K |
| 2026-06-08 | TWD 12.15 | -1.62% | TWD 12.30 | TWD 12.30 | TWD 12.05 | 223.82K |
| 2026-06-05 | TWD 12.35 | 0.00% | TWD 12.35 | TWD 12.35 | TWD 12.20 | 101.63K |
| 2026-06-04 | TWD 12.35 | +1.23% | TWD 12.20 | TWD 12.40 | TWD 12.20 | 190.06K |
| 2026-06-03 | TWD 12.20 | +1.67% | TWD 12.00 | TWD 12.25 | TWD 12.00 | 166.06K |
| 2026-06-02 | TWD 12.00 | +0.84% | TWD 12.00 | TWD 12.05 | TWD 11.80 | 217.18K |
| 2026-06-01 | TWD 11.90 | -0.42% | TWD 11.95 | TWD 12.05 | TWD 11.90 | 184.55K |
| 2026-05-29 | TWD 11.95 | +0.42% | TWD 12.00 | TWD 12.00 | TWD 11.90 | 76.10K |
| 2026-05-28 | TWD 11.90 | -0.42% | TWD 11.95 | TWD 12.00 | TWD 11.85 | 219.28K |
| 2026-05-27 | TWD 11.95 | 0.00% | TWD 11.95 | TWD 12.00 | TWD 11.85 | 257.61K |