First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	27.000	27.550	27.000	27.500	23.532	26,257,302
2024-04-26	26.950	27.100	26.850	26.950	23.062	10,997,564
2024-04-25	27.100	27.100	26.900	26.900	23.019	15,345,397
2024-04-24	27.250	27.300	27.050	27.200	23.276	8,931,405
2024-04-23	27.000	27.200	26.950	27.150	23.233	14,112,708
2024-04-22	26.800	27.200	26.800	27.100	23.190	13,921,151
2024-04-19	26.850	26.950	26.400	26.650	22.805	29,205,903
2024-04-18	26.800	27.050	26.750	26.900	23.019	13,216,677
2024-04-17	26.800	27.000	26.750	26.900	23.019	12,360,842
2024-04-16	27.100	27.200	26.750	26.750	22.890	31,835,527
2024-04-15	27.250	27.400	27.150	27.200	23.276	9,148,507
2024-04-12	27.300	27.400	27.200	27.350	23.404	12,519,374
2024-04-11	27.400	27.550	27.350	27.450	23.489	8,764,614
2024-04-10	27.600	27.650	27.450	27.500	23.532	11,733,603
2024-04-09	27.450	27.600	27.400	27.550	23.575	9,814,210
2024-04-08	27.200	27.500	27.200	27.450	23.489	9,348,280
2024-04-03	27.650	27.650	27.150	27.150	23.233	22,390,758
2024-04-02	27.650	27.750	27.600	27.750	23.746	8,764,314
2024-04-01	27.800	27.950	27.700	27.750	23.746	8,637,615
2024-03-29	27.650	27.800	27.500	27.700	23.703	15,122,730
2024-03-28	27.700	27.750	27.500	27.600	23.618	14,661,909
2024-03-27	27.800	27.850	27.700	27.700	23.703	7,700,783
2024-03-26	27.600	27.850	27.600	27.800	23.789	13,477,170
2024-03-25	27.600	27.700	27.500	27.700	23.703	10,098,270
2024-03-22	27.550	27.600	27.450	27.600	23.618	14,354,402
2024-03-21	27.350	27.600	27.300	27.550	23.575	16,486,650
2024-03-20	27.300	27.400	27.200	27.200	23.276	18,265,637
2024-03-19	27.300	27.450	27.300	27.350	23.404	11,747,618
2024-03-18	27.550	27.600	27.350	27.450	23.489	13,590,106
2024-03-15	27.650	27.650	27.350	27.600	23.618	40,391,932
2024-03-14	27.250	27.650	27.250	27.650	23.661	28,734,593
2024-03-13	27.000	27.300	27.000	27.250	23.318	18,721,171
2024-03-12	27.100	27.200	27.000	27.050	23.147	15,929,888
2024-03-11	27.050	27.200	27.000	27.050	23.147	13,680,558
2024-03-08	26.950	27.200	26.950	27.100	23.190	15,226,566
2024-03-07	26.900	27.100	26.900	27.000	23.104	12,789,113
2024-03-06	27.000	27.100	26.900	27.100	23.190	10,312,697
2024-03-05	26.950	27.000	26.900	26.900	23.019	17,141,911
2024-03-04	26.950	27.050	26.850	26.950	23.062	21,549,371
2024-03-01	27.000	27.100	27.000	27.050	23.147	9,269,441
2024-02-29	26.900	27.250	26.900	27.100	23.190	28,450,171
2024-02-27	26.900	27.100	26.900	26.900	23.019	13,906,496
2024-02-26	27.050	27.050	26.900	26.900	23.019	17,155,776
2024-02-23	27.200	27.250	27.150	27.150	23.233	6,568,498
2024-02-22	27.200	27.300	27.150	27.250	23.318	10,583,985
2024-02-21	27.400	27.400	27.150	27.200	23.276	16,004,453
2024-02-20	27.050	27.500	27.050	27.400	23.447	13,654,567
2024-02-19	27.050	27.250	26.900	27.200	23.276	16,209,202
2024-02-16	26.800	27.150	26.750	26.850	22.976	12,015,442
2024-02-15	26.750	27.100	26.700	26.750	22.890	21,114,622
2024-02-05	26.700	26.950	26.650	26.800	22.933	11,706,138
2024-02-02	26.900	27.050	26.800	27.000	23.104	9,085,220
2024-02-01	26.750	26.900	26.650	26.900	23.019	16,714,809
2024-01-31	26.500	26.700	26.450	26.600	22.762	12,602,257
2024-01-30	26.800	26.900	26.500	26.500	22.677	12,604,661
2024-01-29	26.800	26.950	26.750	26.800	22.933	7,856,877
2024-01-26	26.550	26.950	26.550	26.850	22.976	9,879,000
2024-01-25	26.600	26.750	26.550	26.650	22.805	6,870,628
2024-01-24	26.450	26.650	26.450	26.600	22.762	8,050,421
2024-01-23	26.400	26.600	26.350	26.500	22.677	9,696,424

← NewerPage 11 of 21 · 1,213 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.