First Financial Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	40.650	41.850	40.450	41.600	41.600	37,121,953
2026-10-14	40.550	40.950	39.950	40.650	40.650	20,456,171
2026-10-13	38.950	40.500	38.950	40.500	40.500	25,009,871
2026-10-12	38.550	39.750	38.550	39.700	39.700	16,900,732
2026-10-08	38.800	39.250	38.600	38.650	38.650	14,704,600
2026-10-07	38.500	38.900	38.400	38.900	38.900	13,833,369
2026-10-06	37.950	38.600	37.950	38.550	38.550	13,123,298
2026-10-05	39.000	39.000	38.050	38.050	38.050	13,117,827
2026-10-02	38.400	38.750	38.250	38.550	38.550	14,985,368
2026-10-01	38.350	38.900	38.150	38.700	38.700	18,760,717
2026-09-30	39.250	39.250	38.450	38.650	38.650	29,031,962
2026-09-29	39.500	39.550	38.550	38.600	38.600	26,936,589
2026-09-24	39.350	39.850	39.350	39.500	39.500	11,353,509
2026-09-23	40.200	40.200	39.450	39.850	39.850	18,149,130
2026-09-22	40.450	40.450	39.700	39.900	39.900	19,900,972
2026-09-21	39.500	40.000	38.900	39.750	39.750	16,248,699
2026-09-18	40.750	40.750	38.900	39.800	39.800	52,942,496
2026-09-17	40.000	40.950	39.850	40.750	40.750	32,824,142
2026-09-16	39.700	40.000	39.250	40.000	40.000	24,115,235
2026-09-15	40.400	40.400	39.500	39.550	39.550	30,707,411
2026-09-14	38.550	40.000	38.550	39.850	39.850	37,037,261
2026-09-11	37.700	39.050	37.700	38.900	38.900	34,933,986
2026-09-10	37.400	38.250	37.350	38.000	38.000	29,076,588
2026-09-09	37.950	38.100	37.150	37.800	37.800	30,638,819
2026-09-08	37.200	37.900	36.850	37.850	37.850	28,543,044
2026-09-07	38.000	38.000	36.850	37.300	37.300	38,993,734
2026-09-04	36.950	37.300	36.400	37.300	37.300	30,570,826
2026-09-03	36.250	37.100	36.100	36.850	36.850	38,579,002
2026-09-02	35.550	36.350	35.400	36.250	36.250	37,045,311
2026-09-01	35.050	35.900	35.000	35.900	35.900	37,065,473
2026-08-31	34.300	35.300	34.300	35.300	35.300	89,869,003
2026-08-28	33.500	34.750	33.450	34.400	34.400	68,304,232
2026-08-27	33.500	33.750	33.300	33.350	33.350	27,111,710
2026-08-26	33.500	34.000	33.250	33.400	33.400	38,426,399
2026-08-25	33.500	34.100	33.450	33.800	33.800	28,506,825
2026-08-24	33.550	33.800	33.250	33.550	33.550	23,922,167
2026-08-21	33.250	33.800	33.200	33.650	33.650	32,059,690
2026-08-20	33.700	33.750	33.200	33.300	33.300	27,060,212
2026-08-19	33.650	33.800	33.300	33.600	33.600	16,299,693
2026-08-18	33.400	34.250	33.250	33.700	33.700	40,530,045
2026-08-17	33.100	33.550	32.550	33.400	33.400	45,847,450
2026-08-14	33.150	33.700	32.750	33.350	33.350	39,847,913
2026-08-13	33.350	33.350	32.650	33.150	33.150	28,066,711
2026-08-12	32.700	33.150	32.450	33.150	33.150	42,976,191
2026-08-11	33.550	33.700	32.600	32.700	32.700	85,137,348
2026-08-10	35.700	35.700	34.900	34.950	33.650	51,369,106
2026-08-07	35.850	35.850	35.300	35.550	34.228	32,436,418
2026-08-06	35.800	36.300	35.500	35.500	34.180	50,732,746
2026-08-05	35.300	36.100	35.200	35.900	34.565	50,836,332
2026-08-04	35.400	36.250	35.150	35.300	33.987	54,577,296
2026-08-03	36.300	36.450	35.650	35.950	34.613	48,317,536
2026-07-31	35.550	36.900	35.400	36.750	35.383	65,838,905
2026-07-30	34.850	35.650	34.450	35.500	34.180	63,262,743
2026-07-29	34.800	35.100	34.150	34.800	33.506	49,837,213
2026-07-28	34.600	35.100	34.500	34.800	33.506	42,613,912
2026-07-27	34.600	35.100	34.100	34.800	33.506	38,731,144
2026-07-24	33.400	34.450	33.400	34.300	33.024	30,998,922
2026-07-23	34.400	34.400	33.700	34.150	32.880	35,275,097
2026-07-22	34.050	34.750	34.050	34.400	33.121	31,044,488
2026-07-21	33.900	34.500	33.750	34.450	33.169	40,357,898

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	1.3000 TWD
2025-08-07	0.9738 TWD
2024-08-08	0.8755 TWD
2023-08-11	0.8240 TWD
2022-08-04	1.0200 TWD
2021-08-26	0.9090 TWD
2020-08-07	1.0815 TWD
2019-08-12	1.0100 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.