TWSE · 2601 · stock

First Steamship Co., Ltd. (2601) stock price history

Every TWSE trading session of First Steamship Co., Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,653 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2601 data, free keyYear by year table

2601 adjusted close, 2000 to 2026

2601First Steamship Co., Ltd.
NT$5.08-24.7% over one year
20052010201520202025
NT$76.36
All time high, 2007
NT$9.89
52 week high, NT$4.84 low
6,653
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2601 key facts

  • First Steamship Co., Ltd. (2601) closed at NT$5.08 on Nov 12, 2026 on TWSE.
  • 2601's all time high close is NT$76.36, set on Oct 8, 2007; its all time low close is NT$2.90 on Oct 28, 2005.
  • 2601's 52 week range is NT$4.84 to NT$9.89.
  • 2601 returned -24.7% over the year to Nov 12, 2026 and -67.4% over five years.
  • Over ten years 2601 returned -28%, -3.3% a year compounded.
  • 2601's deepest drawdown was -93.4% from Oct 8, 2007 to Nov 11, 2026.
  • DataCedar holds 6,653 daily sessions of 2601 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2601 price chart, 2000 to 2026

2601 adjusted close, Jan 4, 2000 to Nov 12, 2026NT$3.17NT$9.05NT$25.83NT$73.77200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2601 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-17.4%
3 months-31.0%
6 months-13.7%
Year to date-22.3%
1 year-24.7%
3 years-47.4%
5 years-67.4%
10 years-28.3%
Since Jan 4, 2000-50.8%
Compound annual growth, 26.9 years-2.6%

2601 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$76.36 on Oct 8, 2007
All time low close
NT$2.90 on Oct 28, 2005
52 week high
NT$9.89 on Jul 9, 2026
52 week low
NT$4.84 on Nov 6, 2026
Deepest drawdown
-93.4% from Oct 8, 2007 to Nov 11, 2026, not yet recovered
Best single session
+23.0% on Jan 5, 2000
Worst single session
-15.6% on Sep 30, 2008
Volatility, 1 year annualised
44.1%
Sessions closing higher, 1 year
38%
Best calendar year
2006, +495%
Worst calendar year
2008, -58%

2601 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$6.49NT$9.89NT$4.84NT$5.08-21.7%613.9M206
2025NT$8.45NT$10.07NT$6.38NT$6.49-24.6%308.1M242
2024NT$10.68NT$11.36NT$8.08NT$8.60-18.6%562.7M242
2023NT$10.48NT$12.84NT$9.58NT$10.57+1.3%608.3M239
2022NT$15.71NT$15.71NT$9.44NT$10.44-33.3%777.7M246
2021NT$14.04NT$31.66NT$10.57NT$15.65+13.9%5.8B243
2020NT$11.84NT$15.35NT$7.15NT$13.74+18.1%1.2B245
2019NT$11.38NT$13.92NT$10.81NT$11.63+3.1%802.8M241
2018NT$9.37NT$15.02NT$8.12NT$11.28+20.6%1.9B245
2017NT$7.05NT$11.53NT$7.01NT$9.35+32.9%1.1B243
2016NT$9.70NT$10.30NT$6.88NT$7.04-27.2%232M244
2015NT$17.61NT$18.15NT$8.42NT$9.67-45.1%255.4M246
2014NT$19.72NT$23.06NT$15.75NT$17.61-10.0%532.3M248
2013NT$25.54NT$26.51NT$17.51NT$19.57-23.4%387.9M244
2012NT$32.21NT$45.63NT$20.04NT$25.54-20.7%678.9M247
2011NT$62.20NT$71.55NT$27.74NT$32.21-47.3%732.3M247
2010NT$44.80NT$65.07NT$35.86NT$61.12+37.0%868.7M250
2009NT$24.08NT$44.80NT$23.06NT$44.62+85.3%1.7B249
2008NT$57.19NT$68.57NT$17.36NT$24.08-57.6%35.1B250
2007NT$25.85NT$78.65NT$21.69NT$56.81+123.4%1.1B242
2006NT$4.20NT$25.81NT$3.74NT$25.43+494.6%10.6B248
2005NT$6.80NT$7.67NT$2.83NT$4.28-36.4%275.1M260
2004NT$6.51NT$13.77NT$4.16NT$6.72+3.3%333.9B262
2003NT$5.17NT$8.95NT$3.61NT$6.51+25.8%165.6B260
2002NT$5.30NT$11.86NT$3.73NT$5.17-2.5%434.7B253
2001NT$7.14NT$9.44NT$4.04NT$5.30-26.0%156B259
2000NT$11.04NT$21.78NT$6.63NT$7.16n/a101.6B252

2601 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$5.08-10.6%
October 2026NT$5.68-19.6%
September 2026NT$7.06-13.1%
August 2026NT$8.12+10.4%
July 2026NT$7.36+13.0%
June 2026NT$6.51+4.0%
May 2026NT$6.26+4.6%
April 2026NT$5.99-15.5%
March 2026NT$7.08+9.8%
February 2026NT$6.45-2.2%
January 2026NT$6.59+1.7%
December 2025NT$6.49-1.6%

About the 2601 data

Daily bars. 6,653 sessions from Jan 4, 2000 to Nov 12, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A2601/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2546 Kedge Construction Co., Ltd.
  • 2547 Radium Life Tech. Co., Ltd.
  • 2548 Huaku Development Co., Ltd.
  • 2597 Ruentex Engineering & Construction Co., Ltd.
  • 2603 Evergreen Marine Corporation (Taiwan) Ltd.
  • 2605 Sincere Navigation Corporation
  • 2606 U-Ming Marine Transport Corporation
  • 2607 Evergreen International Storage & Transport Corporation

Common questions

2601 share price history

Start with any symbol.

Start free