First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	26.500	26.550	26.400	26.400	22.591	9,671,998
2024-01-19	26.150	26.500	26.100	26.450	22.634	13,261,728
2024-01-18	26.150	26.400	26.150	26.200	22.420	11,381,745
2024-01-17	26.300	26.450	26.100	26.100	22.334	31,636,211
2024-01-16	26.700	26.800	26.450	26.500	22.677	23,778,221
2024-01-15	26.900	27.000	26.800	26.800	22.933	12,310,856
2024-01-12	26.900	27.050	26.850	26.900	23.019	8,875,952
2024-01-11	26.900	27.200	26.900	27.050	23.147	9,237,050
2024-01-10	27.150	27.150	26.900	26.900	23.019	9,278,178
2024-01-09	27.300	27.350	27.000	27.050	23.147	9,729,791
2024-01-08	27.000	27.400	27.000	27.250	23.318	9,763,724
2024-01-05	27.000	27.250	27.000	27.000	23.104	9,104,872
2024-01-04	27.000	27.200	26.900	27.000	23.104	8,216,747
2024-01-03	27.100	27.150	26.800	27.000	23.104	14,051,158
2024-01-02	27.300	27.450	27.200	27.250	23.318	12,068,867
2023-12-29	27.400	27.450	27.250	27.400	23.447	9,221,637
2023-12-28	27.100	27.450	27.100	27.450	23.489	10,093,795
2023-12-27	27.000	27.200	26.950	27.200	23.276	10,317,358
2023-12-26	26.850	27.000	26.800	27.000	23.104	5,734,493
2023-12-25	26.750	26.900	26.650	26.850	22.976	4,276,256
2023-12-22	26.800	26.900	26.700	26.750	22.890	7,552,249
2023-12-21	26.700	26.850	26.650	26.800	22.933	9,652,828
2023-12-20	27.200	27.300	26.800	26.900	23.019	20,341,251
2023-12-19	27.300	27.350	27.150	27.200	23.276	11,498,614
2023-12-18	27.350	27.500	27.350	27.500	23.532	5,956,763
2023-12-15	27.700	27.700	27.350	27.350	23.404	21,724,242
2023-12-14	27.400	27.700	27.350	27.600	23.618	12,038,150
2023-12-13	27.500	27.500	27.250	27.400	23.447	9,204,837
2023-12-12	27.650	27.650	27.400	27.500	23.532	8,946,000
2023-12-11	27.600	27.650	27.400	27.550	23.575	7,038,126
2023-12-08	27.650	27.650	27.450	27.600	23.618	7,429,395
2023-12-07	27.500	27.600	27.400	27.450	23.489	7,705,426
2023-12-06	27.350	27.750	27.350	27.600	23.618	12,074,754
2023-12-05	27.250	27.350	27.200	27.350	23.404	9,909,761
2023-12-04	27.350	27.550	27.250	27.350	23.404	16,664,851
2023-12-01	27.600	27.700	27.300	27.350	23.404	17,039,486
2023-11-30	27.550	27.800	27.550	27.700	23.703	34,235,449
2023-11-29	27.750	27.850	27.500	27.500	23.532	17,218,202
2023-11-28	27.650	27.950	27.550	27.600	23.618	22,799,313
2023-11-27	27.700	27.950	27.450	27.450	23.489	17,866,128
2023-11-24	27.700	27.900	27.550	27.650	23.661	14,745,705
2023-11-23	27.650	27.800	27.500	27.650	23.661	11,388,433
2023-11-22	27.750	27.850	27.650	27.700	23.703	10,596,278
2023-11-21	27.500	27.850	27.450	27.850	23.832	24,176,154
2023-11-20	27.500	27.500	27.250	27.450	23.489	9,685,580
2023-11-17	27.500	27.650	27.350	27.550	23.575	17,036,992
2023-11-16	27.250	27.500	27.200	27.500	23.532	23,406,773
2023-11-15	27.100	27.200	27.000	27.150	23.233	19,717,294
2023-11-14	26.950	27.000	26.800	26.950	23.062	9,764,276
2023-11-13	26.850	26.900	26.700	26.900	23.019	9,593,140
2023-11-10	26.750	26.950	26.700	26.850	22.976	7,172,197
2023-11-09	26.900	26.950	26.750	26.800	22.933	9,682,920
2023-11-08	26.950	26.950	26.750	26.850	22.976	9,673,988
2023-11-07	26.900	26.900	26.750	26.850	22.976	8,195,853
2023-11-06	26.800	27.000	26.700	26.900	23.019	16,310,097
2023-11-03	26.500	26.750	26.350	26.700	22.848	10,806,605
2023-11-02	26.300	26.500	26.250	26.350	22.548	7,429,590
2023-11-01	26.000	26.300	25.950	26.150	22.377	6,118,666
2023-10-31	25.900	26.000	25.850	25.900	22.163	9,187,184
2023-10-30	26.000	26.100	25.900	25.900	22.163	11,303,347

← NewerPage 12 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.