First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	26.900	27.050	26.850	27.050	21.840	17,761,307
2023-05-03	27.150	27.200	26.850	26.950	21.759	19,152,338
2023-05-02	27.100	27.250	27.050	27.200	21.961	18,628,301
2023-04-28	27.000	27.100	26.900	27.100	21.880	12,988,806
2023-04-27	26.950	27.050	26.900	27.000	21.800	10,143,781
2023-04-26	26.900	27.050	26.800	27.050	21.840	17,049,324
2023-04-25	26.950	27.100	26.850	26.900	21.719	19,886,663
2023-04-24	26.850	26.950	26.700	26.950	21.759	6,540,273
2023-04-21	26.800	26.900	26.750	26.900	21.719	8,070,564
2023-04-20	26.800	26.850	26.750	26.800	21.638	6,952,028
2023-04-19	26.900	26.950	26.800	26.850	21.678	7,740,640
2023-04-18	26.750	26.900	26.700	26.900	21.719	8,369,392
2023-04-17	26.850	26.950	26.700	26.750	21.598	8,873,028
2023-04-14	26.750	26.850	26.650	26.850	21.678	11,620,363
2023-04-13	26.700	26.750	26.650	26.750	21.598	9,352,898
2023-04-12	26.650	26.700	26.600	26.700	21.557	8,491,754
2023-04-11	26.500	26.700	26.500	26.650	21.517	10,307,118
2023-04-10	26.500	26.600	26.450	26.550	21.436	5,992,954
2023-04-07	26.650	26.650	26.500	26.500	21.396	4,065,758
2023-04-06	26.550	26.600	26.350	26.600	21.477	11,610,030
2023-03-31	26.400	26.550	26.350	26.450	21.355	11,949,970
2023-03-30	26.500	26.550	26.300	26.400	21.315	8,927,751
2023-03-29	26.300	26.500	26.250	26.450	21.355	11,140,845
2023-03-28	26.350	26.450	26.250	26.250	21.194	7,728,903
2023-03-27	26.300	26.400	26.250	26.350	21.275	8,059,649
2023-03-24	26.400	26.400	26.150	26.350	21.275	9,075,131
2023-03-23	26.250	26.400	26.050	26.400	21.315	12,413,853
2023-03-22	26.050	26.250	26.000	26.200	21.154	8,714,683
2023-03-21	25.650	26.150	25.650	25.850	20.871	7,754,929
2023-03-20	25.700	25.750	25.450	25.650	20.710	15,590,607
2023-03-17	25.900	25.950	25.750	25.800	20.831	19,610,432
2023-03-16	25.700	25.900	25.500	25.800	20.831	22,162,382
2023-03-15	26.150	26.200	25.900	25.900	20.911	19,431,591
2023-03-14	26.150	26.200	26.000	26.000	20.992	25,679,000
2023-03-13	26.250	26.350	26.100	26.250	21.194	24,758,935
2023-03-10	26.400	26.450	26.350	26.350	21.275	16,965,441
2023-03-09	26.700	26.750	26.500	26.650	21.517	16,305,997
2023-03-08	26.700	26.800	26.550	26.750	21.598	11,644,075
2023-03-07	26.600	26.750	26.500	26.700	21.557	8,344,002
2023-03-06	26.500	26.650	26.350	26.450	21.355	19,937,093
2023-03-03	26.350	26.450	26.250	26.350	21.275	19,159,202
2023-03-02	26.650	26.650	26.250	26.300	21.234	24,513,872
2023-03-01	26.450	26.650	26.450	26.600	21.477	36,834,179
2023-02-24	27.000	27.050	26.800	26.800	21.638	63,221,044
2023-02-23	26.950	27.100	26.850	27.050	21.840	20,018,037
2023-02-22	26.600	26.950	26.500	26.950	21.759	22,263,554
2023-02-21	26.700	26.800	26.600	26.700	21.557	11,109,089
2023-02-20	26.550	26.900	26.500	26.750	21.598	16,957,631
2023-02-17	26.500	26.700	26.400	26.500	21.396	18,275,152
2023-02-16	26.500	26.700	26.450	26.550	21.436	16,069,061
2023-02-15	26.600	26.600	26.350	26.450	21.355	15,285,941
2023-02-14	26.650	26.700	26.500	26.700	21.557	17,344,165
2023-02-13	26.350	26.600	26.200	26.600	21.477	15,554,119
2023-02-10	26.100	26.400	26.100	26.350	21.275	15,281,374
2023-02-09	26.100	26.200	26.050	26.150	21.113	12,676,277
2023-02-08	26.150	26.250	26.100	26.100	21.073	9,194,868
2023-02-07	26.050	26.200	26.050	26.100	21.073	12,256,609
2023-02-06	26.100	26.200	26.000	26.050	21.033	19,020,467
2023-02-03	26.100	26.250	26.050	26.200	21.154	17,876,152
2023-02-02	26.300	26.300	26.050	26.150	21.113	25,475,538

← NewerPage 15 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.