First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	26.200	26.300	26.000	26.300	21.234	24,426,106
2023-01-31	26.850	26.850	26.100	26.100	21.073	58,556,885
2023-01-30	27.050	27.200	26.400	26.900	21.719	60,167,447
2023-01-17	26.750	26.850	26.600	26.750	21.598	17,185,160
2023-01-16	26.550	26.800	26.500	26.700	21.557	15,839,005
2023-01-13	26.600	26.700	26.350	26.450	21.355	13,554,308
2023-01-12	26.800	26.800	26.350	26.450	21.355	23,986,330
2023-01-11	27.050	27.150	26.600	26.800	21.638	25,007,289
2023-01-10	26.950	27.150	26.800	27.100	21.880	16,951,108
2023-01-09	26.800	27.000	26.700	27.000	21.800	26,258,632
2023-01-06	26.500	26.550	26.400	26.500	21.396	10,118,872
2023-01-05	26.250	26.500	26.200	26.500	21.396	14,719,452
2023-01-04	26.150	26.300	26.150	26.250	21.194	9,234,123
2023-01-03	26.400	26.450	26.000	26.300	21.234	18,541,678
2022-12-30	26.250	26.600	26.200	26.500	21.396	15,494,709
2022-12-29	26.150	26.300	25.900	26.100	21.073	16,675,889
2022-12-28	26.450	26.450	26.200	26.250	21.194	7,002,684
2022-12-27	26.400	26.600	26.350	26.500	21.396	6,695,132
2022-12-26	26.250	26.400	26.200	26.400	21.315	5,867,216
2022-12-23	26.200	26.350	26.150	26.300	21.234	6,951,221
2022-12-22	26.250	26.400	26.200	26.400	21.315	7,393,808
2022-12-21	26.300	26.350	26.150	26.300	21.234	9,461,626
2022-12-20	26.100	26.450	26.100	26.300	21.234	11,799,276
2022-12-19	26.050	26.350	26.050	26.300	21.234	11,838,073
2022-12-16	26.100	26.450	26.100	26.200	21.154	19,520,778
2022-12-15	26.200	26.450	26.150	26.400	21.315	8,332,822
2022-12-14	26.350	26.450	26.150	26.350	21.275	13,298,150
2022-12-13	26.400	26.450	25.950	26.000	20.992	23,638,797
2022-12-12	26.300	26.400	26.100	26.400	21.315	14,114,255
2022-12-09	26.200	26.450	26.150	26.200	21.154	13,847,906
2022-12-08	26.300	26.300	26.000	26.300	21.234	10,612,548
2022-12-07	26.000	26.450	25.900	26.150	21.113	19,913,975
2022-12-06	25.800	26.200	25.800	25.900	20.911	25,713,333
2022-12-05	25.800	26.000	25.700	25.900	20.911	12,389,422
2022-12-02	26.000	26.100	25.800	25.850	20.871	14,207,473
2022-12-01	26.550	26.550	26.050	26.200	21.154	15,793,035
2022-11-30	26.200	26.500	26.000	26.200	21.154	60,087,424
2022-11-29	25.850	26.200	25.700	26.200	21.154	16,868,718
2022-11-28	25.500	25.950	25.400	25.850	20.871	20,877,157
2022-11-25	25.550	25.900	25.500	25.900	20.911	19,203,261
2022-11-24	25.650	25.700	25.350	25.600	20.669	19,019,112
2022-11-23	25.400	25.550	25.300	25.450	20.548	15,327,110
2022-11-22	25.450	25.450	25.100	25.300	20.427	11,483,114
2022-11-21	25.400	25.400	25.100	25.350	20.467	10,676,499
2022-11-18	25.400	25.650	25.100	25.300	20.427	15,899,363
2022-11-17	25.600	25.650	25.350	25.550	20.629	11,086,248
2022-11-16	25.750	25.900	25.500	25.700	20.750	20,866,213
2022-11-15	25.550	25.950	25.400	25.900	20.911	15,608,684
2022-11-14	25.950	26.000	25.700	25.800	20.831	22,462,654
2022-11-11	25.400	25.900	25.350	25.900	20.911	24,516,304
2022-11-10	25.200	25.350	25.000	25.150	20.306	11,532,934
2022-11-09	25.150	25.300	25.000	25.300	20.427	12,809,065
2022-11-08	25.000	25.100	24.900	25.100	20.265	11,626,953
2022-11-07	24.950	25.000	24.750	24.950	20.144	13,139,397
2022-11-04	24.350	24.950	24.250	24.950	20.144	15,708,926
2022-11-03	24.450	24.600	24.300	24.550	19.821	13,297,160
2022-11-02	24.900	24.950	24.650	24.750	19.983	9,541,247
2022-11-01	24.700	24.950	24.550	24.900	20.104	11,108,214
2022-10-31	24.800	24.900	24.650	24.750	19.983	11,420,982
2022-10-28	24.800	24.850	24.450	24.550	19.821	11,321,636

← NewerPage 16 of 21 · 1,212 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.