First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	28.950	29.300	28.900	29.050	23.455	18,727,126
2023-07-28	28.850	28.900	28.700	28.800	23.253	11,516,923
2023-07-27	28.700	28.800	28.550	28.700	23.172	20,372,115
2023-07-26	28.350	28.700	28.250	28.700	23.172	21,818,413
2023-07-25	28.200	28.350	28.100	28.350	22.889	12,435,158
2023-07-24	28.200	28.200	28.000	28.050	22.647	10,527,752
2023-07-21	28.200	28.400	28.100	28.200	22.768	13,133,077
2023-07-20	28.300	28.300	28.100	28.300	22.849	10,094,680
2023-07-19	28.400	28.500	28.000	28.150	22.728	13,263,850
2023-07-18	28.300	28.500	28.250	28.300	22.849	17,540,083
2023-07-17	28.150	28.300	28.100	28.250	22.809	19,203,766
2023-07-14	27.900	28.150	27.850	28.150	22.728	15,576,227
2023-07-13	27.900	28.000	27.900	27.900	22.526	10,831,119
2023-07-12	27.500	27.900	27.500	27.900	22.526	12,834,540
2023-07-11	27.450	27.800	27.450	27.800	22.445	11,925,854
2023-07-10	27.200	27.550	27.150	27.300	22.042	13,471,600
2023-07-07	27.250	27.350	27.050	27.200	21.961	16,287,164
2023-07-06	27.800	27.800	27.400	27.400	22.122	25,012,922
2023-07-05	27.700	27.850	27.700	27.800	22.445	8,033,143
2023-07-04	27.700	27.800	27.650	27.800	22.445	8,801,605
2023-07-03	27.800	27.800	27.650	27.700	22.365	7,807,959
2023-06-30	27.550	27.750	27.550	27.650	22.324	12,652,041
2023-06-29	27.800	27.800	27.550	27.700	22.365	11,761,255
2023-06-28	27.800	27.800	27.550	27.650	22.324	22,699,368
2023-06-27	27.650	27.900	27.650	27.700	22.365	7,153,607
2023-06-26	27.800	27.900	27.550	27.750	22.405	14,560,275
2023-06-21	27.750	28.000	27.700	27.900	22.526	13,539,749
2023-06-20	27.800	27.850	27.700	27.800	22.445	11,535,909
2023-06-19	27.600	27.800	27.550	27.800	22.445	7,181,120
2023-06-16	27.700	27.850	27.600	27.600	22.284	22,241,094
2023-06-15	27.850	27.950	27.600	27.700	22.365	17,036,397
2023-06-14	27.900	28.000	27.850	27.850	22.486	9,236,111
2023-06-13	27.900	28.050	27.800	27.900	22.526	12,447,159
2023-06-12	27.950	28.100	27.900	27.900	22.526	12,981,454
2023-06-09	28.000	28.000	27.900	27.950	22.567	10,167,572
2023-06-08	27.950	28.000	27.850	27.950	22.567	9,692,534
2023-06-07	27.750	27.900	27.750	27.900	22.526	13,011,482
2023-06-06	27.750	27.950	27.700	27.750	22.405	11,181,586
2023-06-05	27.650	27.950	27.650	27.750	22.405	15,376,101
2023-06-02	27.750	27.750	27.550	27.600	22.284	22,537,166
2023-06-01	27.800	27.800	27.550	27.650	22.324	31,919,098
2023-05-31	28.100	28.100	27.900	28.100	22.688	51,863,211
2023-05-30	28.000	28.150	27.900	28.100	22.688	18,813,888
2023-05-29	27.850	28.000	27.750	28.000	22.607	12,829,594
2023-05-26	27.650	27.850	27.550	27.750	22.405	13,728,210
2023-05-25	27.800	28.000	27.700	27.750	22.405	16,244,096
2023-05-24	28.000	28.000	27.750	28.000	22.607	16,440,225
2023-05-23	28.100	28.150	27.950	28.150	22.728	14,599,856
2023-05-22	28.000	28.150	27.950	28.000	22.607	14,252,187
2023-05-19	28.050	28.100	27.900	28.100	22.688	14,764,713
2023-05-18	27.950	28.050	27.900	28.050	22.647	16,888,892
2023-05-17	27.550	28.000	27.500	27.900	22.526	22,773,074
2023-05-16	27.450	27.600	27.400	27.550	22.244	13,024,087
2023-05-15	27.150	27.500	27.100	27.400	22.122	9,954,781
2023-05-12	27.450	27.450	27.200	27.250	22.001	11,923,621
2023-05-11	27.550	27.550	27.350	27.500	22.203	7,916,972
2023-05-10	27.600	27.600	27.450	27.500	22.203	8,646,407
2023-05-09	27.400	27.600	27.350	27.550	22.244	12,709,042
2023-05-08	27.200	27.450	27.150	27.400	22.122	14,816,429
2023-05-05	27.050	27.150	26.950	27.100	21.880	11,820,563

← NewerPage 14 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.