Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 2892.TW stock page

First Financial Holding Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-2725.00025.10024.55024.60019.86219,746,067
2022-10-2624.90025.00024.60024.85020.06414,689,727
2022-10-2524.75024.75024.25024.75019.98321,653,344
2022-10-2424.45024.60024.20024.50019.78119,728,082
2022-10-2123.80024.35023.65024.15019.49814,024,051
2022-10-2023.35023.95023.10023.75019.17633,384,489
2022-10-1924.05024.20023.70023.75019.17616,964,210
2022-10-1824.20024.30023.90024.05019.41814,199,339
2022-10-1724.25024.25023.90024.00019.37718,676,858
2022-10-1424.70024.75024.30024.45019.74121,165,003
2022-10-1325.05025.15024.25024.55019.82128,282,401
2022-10-1225.00025.30024.90025.15020.30612,572,680
2022-10-1125.25025.25024.85025.00020.18532,496,348
2022-10-0725.55025.60025.40025.50020.58813,939,097
2022-10-0625.50025.80025.45025.80020.83120,112,336
2022-10-0525.55025.70025.45025.45020.54818,774,009
2022-10-0425.75025.85025.20025.55020.62922,945,777
2022-10-0325.80025.85025.40025.65020.71022,069,428
2022-09-3026.30026.30026.00026.00020.99222,509,805
2022-09-2926.35026.45026.15026.35021.27520,587,152
2022-09-2826.45026.60026.10026.35021.27525,685,936
2022-09-2726.20026.60026.20026.60021.47721,652,104
2022-09-2626.50026.50026.25026.25021.19419,017,782
2022-09-2326.55026.80026.50026.65021.5179,349,402
2022-09-2226.50026.70026.30026.50021.39616,653,039
2022-09-2126.65026.90026.60026.75021.59818,909,035
2022-09-2026.65026.75026.50026.50021.39612,930,753
2022-09-1926.90027.00026.60026.60021.47711,683,195
2022-09-1626.35027.05026.35026.90021.71940,698,093
2022-09-1526.30026.65026.30026.45021.3559,547,567
2022-09-1426.45026.60026.30026.40021.31512,368,297
2022-09-1326.85026.90026.70026.75021.59813,652,689
2022-09-1226.75026.95026.55026.80021.63814,516,845
2022-09-0826.45026.50026.20026.45021.35511,583,523
2022-09-0726.30026.60026.15026.20021.15417,427,219
2022-09-0626.55026.80026.45026.60021.47714,091,361
2022-09-0526.40026.70026.35026.45021.35512,040,475
2022-09-0226.40026.40026.10026.15021.1137,621,104
2022-09-0126.20026.45026.10026.30021.23417,452,954
2022-08-3126.20026.60026.20026.55021.43612,328,178
2022-08-3026.25026.55026.10026.35021.27513,061,472
2022-08-2926.05026.50026.05026.35021.27513,249,896
2022-08-2626.70026.70026.55026.65021.5176,002,983
2022-08-2526.35026.60026.30026.55021.4367,606,015
2022-08-2426.15026.35026.05026.25021.1949,037,441
2022-08-2326.40026.40026.10026.15021.11313,005,343
2022-08-2226.50026.65026.45026.60021.4779,324,491
2022-08-1926.60026.85026.55026.80021.6389,501,566
2022-08-1826.70026.80026.60026.80021.6386,785,578
2022-08-1726.70026.80026.50026.80021.63813,347,216
2022-08-1626.55026.65026.40026.55021.43612,812,302
2022-08-1526.75026.80026.50026.60021.4778,821,217
2022-08-1226.75026.80026.50026.65021.5179,291,960
2022-08-1126.80026.80026.45026.80021.63816,619,555
2022-08-1025.90026.45025.85026.30021.23412,771,547
2022-08-0925.55026.00025.50025.90020.91110,306,986
2022-08-0825.45025.60025.25025.45020.54822,868,909
2022-08-0525.55025.75025.55025.65020.71012,942,494
2022-08-0425.55025.65025.30025.55020.62926,040,353
2022-08-0326.95026.95026.75026.95020.52524,812,572
← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-111.3000 TWD
2025-08-070.9738 TWD
2024-08-080.8755 TWD
2023-08-110.8240 TWD
2022-08-041.0200 TWD
2021-08-260.9090 TWD
2020-08-071.0815 TWD
2019-08-121.0100 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.