First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	29.200	29.400	28.950	29.300	25.073	24,862,769
2024-07-23	29.150	29.350	29.050	29.300	25.073	14,312,701
2024-07-22	29.000	29.050	28.700	29.000	24.816	17,952,815
2024-07-19	29.300	29.400	28.750	29.150	24.944	20,363,499
2024-07-18	29.000	29.400	28.800	29.400	25.158	32,874,366
2024-07-17	29.000	29.050	28.850	29.000	24.816	14,646,908
2024-07-16	29.000	29.100	28.900	29.000	24.816	15,126,952
2024-07-15	28.950	29.000	28.850	29.000	24.816	15,617,460
2024-07-12	28.750	28.950	28.750	28.900	24.730	16,326,584
2024-07-11	28.750	28.950	28.650	28.850	24.687	17,183,356
2024-07-10	28.700	28.900	28.600	28.750	24.602	14,865,220
2024-07-09	28.650	28.800	28.600	28.650	24.516	17,033,378
2024-07-08	28.600	28.700	28.550	28.650	24.516	9,870,542
2024-07-05	28.550	28.650	28.500	28.600	24.474	6,489,666
2024-07-04	28.450	28.650	28.400	28.600	24.474	16,496,992
2024-07-03	28.000	28.450	27.950	28.450	24.345	19,302,896
2024-07-02	27.900	28.100	27.850	28.000	23.960	9,845,719
2024-07-01	28.200	28.200	28.000	28.000	23.960	6,953,389
2024-06-28	28.000	28.200	27.950	28.100	24.046	13,329,317
2024-06-27	27.800	28.000	27.800	28.000	23.960	11,712,590
2024-06-26	28.100	28.150	27.900	28.000	23.960	14,124,010
2024-06-25	28.250	28.450	28.100	28.200	24.131	10,788,163
2024-06-24	28.000	28.150	27.850	28.150	24.088	15,803,348
2024-06-21	28.050	28.100	27.950	28.000	23.960	25,020,628
2024-06-20	28.200	28.200	27.950	28.100	24.046	13,542,095
2024-06-19	28.100	28.200	28.000	28.100	24.046	13,039,084
2024-06-18	28.000	28.100	27.900	28.100	24.046	10,790,506
2024-06-17	27.900	28.050	27.900	27.950	23.917	10,438,515
2024-06-14	27.800	28.000	27.700	27.950	23.917	10,016,620
2024-06-13	27.750	27.950	27.750	27.800	23.789	11,119,702
2024-06-12	27.700	27.850	27.700	27.700	23.703	10,456,559
2024-06-11	27.650	28.000	27.600	27.800	23.789	17,014,218
2024-06-07	27.550	27.900	27.550	27.800	23.789	15,116,588
2024-06-06	27.450	27.650	27.450	27.500	23.532	15,715,338
2024-06-05	27.400	27.650	27.400	27.450	23.489	14,270,123
2024-06-04	27.350	27.650	27.350	27.450	23.489	14,864,310
2024-06-03	27.600	27.650	27.500	27.550	23.575	12,453,205
2024-05-31	27.300	27.700	27.300	27.500	23.532	65,727,300
2024-05-30	27.400	27.600	27.300	27.300	23.361	26,094,924
2024-05-29	27.900	28.000	27.600	27.600	23.618	33,076,924
2024-05-28	28.200	28.300	28.050	28.050	24.003	11,846,748
2024-05-27	28.150	28.300	27.950	28.300	24.217	29,045,835
2024-05-24	28.500	28.550	28.200	28.200	24.131	28,778,976
2024-05-23	28.200	28.950	28.100	28.950	24.773	42,519,084
2024-05-22	28.400	28.600	28.100	28.500	24.388	32,585,342
2024-05-21	28.650	28.650	28.100	28.350	24.260	47,370,066
2024-05-20	28.350	28.900	28.200	28.900	24.730	70,194,237
2024-05-17	27.650	28.150	27.600	28.050	24.003	43,608,838
2024-05-16	27.800	27.850	27.650	27.750	23.746	19,023,832
2024-05-15	27.600	27.800	27.450	27.600	23.618	15,428,778
2024-05-14	27.800	27.800	27.350	27.400	23.447	17,592,225
2024-05-13	28.000	28.000	27.650	27.800	23.789	15,151,191
2024-05-10	27.800	28.000	27.750	27.900	23.875	22,769,985
2024-05-09	28.000	28.000	27.650	27.750	23.746	13,441,258
2024-05-08	27.800	28.000	27.700	28.000	23.960	18,988,006
2024-05-07	28.000	28.000	27.700	27.800	23.789	12,670,411
2024-05-06	27.450	28.000	27.400	27.900	23.875	30,368,152
2024-05-03	27.450	27.550	27.400	27.400	23.447	9,103,668
2024-05-02	27.350	27.600	27.300	27.350	23.404	14,981,466
2024-04-30	27.300	27.500	27.300	27.350	23.404	13,672,168

← NewerPage 10 of 21 · 1,216 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.