First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	25.950	26.150	25.900	26.000	22.249	7,963,145
2023-10-26	25.850	26.000	25.800	25.850	22.120	15,811,880
2023-10-25	26.100	26.200	25.950	25.950	22.206	10,785,955
2023-10-24	26.050	26.150	25.950	26.000	22.249	12,701,569
2023-10-23	26.150	26.300	26.000	26.000	22.249	10,852,949
2023-10-20	26.200	26.350	25.900	26.200	22.420	21,593,449
2023-10-19	26.550	26.600	26.350	26.400	22.591	11,746,589
2023-10-18	26.750	26.750	26.550	26.700	22.848	9,306,184
2023-10-17	26.800	26.800	26.500	26.650	22.805	11,172,026
2023-10-16	26.600	26.800	26.550	26.750	22.890	10,612,190
2023-10-13	26.800	26.850	26.600	26.700	22.848	9,474,008
2023-10-12	26.950	27.000	26.750	27.000	23.104	13,791,002
2023-10-11	26.700	26.900	26.450	26.850	22.976	21,162,482
2023-10-06	26.200	26.600	26.200	26.550	22.719	10,694,407
2023-10-05	26.050	26.350	26.000	26.200	22.420	12,750,839
2023-10-04	26.200	26.300	26.000	26.000	22.249	27,161,026
2023-10-03	26.450	26.500	26.350	26.400	22.591	8,206,230
2023-10-02	26.550	26.600	26.500	26.550	22.719	10,061,451
2023-09-28	26.500	26.600	26.450	26.550	22.719	7,823,504
2023-09-27	26.500	26.550	26.400	26.500	22.677	12,046,590
2023-09-26	26.800	26.850	26.500	26.550	22.719	15,337,739
2023-09-25	26.650	26.900	26.600	26.900	23.019	8,676,680
2023-09-22	26.450	26.650	26.450	26.650	22.805	10,317,011
2023-09-21	26.950	26.950	26.500	26.550	22.719	16,812,887
2023-09-20	27.000	27.000	26.850	27.000	23.104	10,948,759
2023-09-19	27.000	27.100	26.900	27.100	23.190	7,409,875
2023-09-18	26.900	27.050	26.900	27.000	23.104	5,468,771
2023-09-15	27.150	27.150	26.750	26.900	23.019	26,930,888
2023-09-14	26.800	27.100	26.700	27.100	23.190	13,367,744
2023-09-13	26.700	26.750	26.600	26.750	22.890	7,942,130
2023-09-12	26.600	26.750	26.550	26.750	22.890	14,043,384
2023-09-11	26.550	26.600	26.450	26.600	22.762	8,767,742
2023-09-08	26.450	26.600	26.450	26.550	22.719	5,436,586
2023-09-07	26.400	26.500	26.350	26.450	22.634	8,702,530
2023-09-06	26.500	26.600	26.400	26.400	22.591	13,871,729
2023-09-05	26.550	26.650	26.500	26.600	22.762	6,933,209
2023-09-04	26.450	26.650	26.450	26.600	22.762	7,104,097
2023-09-01	26.300	26.650	26.300	26.450	22.634	9,306,991
2023-08-31	26.800	26.800	26.300	26.300	22.505	38,274,386
2023-08-30	26.800	26.800	26.600	26.700	22.848	13,050,696
2023-08-29	26.600	26.700	26.500	26.700	22.848	8,532,879
2023-08-28	26.350	26.700	26.350	26.550	22.719	8,585,558
2023-08-25	26.500	26.600	26.250	26.250	22.463	18,524,218
2023-08-24	26.400	26.600	26.350	26.450	22.634	16,926,899
2023-08-23	26.300	26.400	26.250	26.300	22.505	13,198,297
2023-08-22	26.350	26.350	26.150	26.250	22.463	9,240,912
2023-08-21	26.300	26.400	26.200	26.250	22.463	15,498,377
2023-08-18	26.150	26.550	26.100	26.200	22.420	20,061,903
2023-08-17	26.000	26.250	25.800	26.100	22.334	23,204,961
2023-08-16	26.300	26.350	26.000	26.100	22.334	22,565,891
2023-08-15	26.850	26.900	26.500	26.500	22.677	20,904,505
2023-08-14	27.200	27.200	26.700	26.850	22.976	25,004,955
2023-08-11	27.800	27.850	27.200	27.200	23.276	54,009,187
2023-08-10	29.200	29.300	29.050	29.250	23.616	40,289,964
2023-08-09	28.900	29.200	28.900	29.150	23.535	28,925,855
2023-08-08	28.950	29.050	28.800	28.850	23.293	19,039,957
2023-08-07	28.750	29.100	28.700	28.950	23.374	22,105,629
2023-08-04	28.900	29.000	28.700	28.750	23.212	28,545,085
2023-08-02	29.100	29.200	28.800	28.900	23.334	28,892,043
2023-08-01	29.100	29.250	29.000	29.250	23.616	15,283,302

← NewerPage 13 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.