First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	25.000	25.100	24.550	24.600	19.862	19,746,067
2022-10-26	24.900	25.000	24.600	24.850	20.064	14,689,727
2022-10-25	24.750	24.750	24.250	24.750	19.983	21,653,344
2022-10-24	24.450	24.600	24.200	24.500	19.781	19,728,082
2022-10-21	23.800	24.350	23.650	24.150	19.498	14,024,051
2022-10-20	23.350	23.950	23.100	23.750	19.176	33,384,489
2022-10-19	24.050	24.200	23.700	23.750	19.176	16,964,210
2022-10-18	24.200	24.300	23.900	24.050	19.418	14,199,339
2022-10-17	24.250	24.250	23.900	24.000	19.377	18,676,858
2022-10-14	24.700	24.750	24.300	24.450	19.741	21,165,003
2022-10-13	25.050	25.150	24.250	24.550	19.821	28,282,401
2022-10-12	25.000	25.300	24.900	25.150	20.306	12,572,680
2022-10-11	25.250	25.250	24.850	25.000	20.185	32,496,348
2022-10-07	25.550	25.600	25.400	25.500	20.588	13,939,097
2022-10-06	25.500	25.800	25.450	25.800	20.831	20,112,336
2022-10-05	25.550	25.700	25.450	25.450	20.548	18,774,009
2022-10-04	25.750	25.850	25.200	25.550	20.629	22,945,777
2022-10-03	25.800	25.850	25.400	25.650	20.710	22,069,428
2022-09-30	26.300	26.300	26.000	26.000	20.992	22,509,805
2022-09-29	26.350	26.450	26.150	26.350	21.275	20,587,152
2022-09-28	26.450	26.600	26.100	26.350	21.275	25,685,936
2022-09-27	26.200	26.600	26.200	26.600	21.477	21,652,104
2022-09-26	26.500	26.500	26.250	26.250	21.194	19,017,782
2022-09-23	26.550	26.800	26.500	26.650	21.517	9,349,402
2022-09-22	26.500	26.700	26.300	26.500	21.396	16,653,039
2022-09-21	26.650	26.900	26.600	26.750	21.598	18,909,035
2022-09-20	26.650	26.750	26.500	26.500	21.396	12,930,753
2022-09-19	26.900	27.000	26.600	26.600	21.477	11,683,195
2022-09-16	26.350	27.050	26.350	26.900	21.719	40,698,093
2022-09-15	26.300	26.650	26.300	26.450	21.355	9,547,567
2022-09-14	26.450	26.600	26.300	26.400	21.315	12,368,297
2022-09-13	26.850	26.900	26.700	26.750	21.598	13,652,689
2022-09-12	26.750	26.950	26.550	26.800	21.638	14,516,845
2022-09-08	26.450	26.500	26.200	26.450	21.355	11,583,523
2022-09-07	26.300	26.600	26.150	26.200	21.154	17,427,219
2022-09-06	26.550	26.800	26.450	26.600	21.477	14,091,361
2022-09-05	26.400	26.700	26.350	26.450	21.355	12,040,475
2022-09-02	26.400	26.400	26.100	26.150	21.113	7,621,104
2022-09-01	26.200	26.450	26.100	26.300	21.234	17,452,954
2022-08-31	26.200	26.600	26.200	26.550	21.436	12,328,178
2022-08-30	26.250	26.550	26.100	26.350	21.275	13,061,472
2022-08-29	26.050	26.500	26.050	26.350	21.275	13,249,896
2022-08-26	26.700	26.700	26.550	26.650	21.517	6,002,983
2022-08-25	26.350	26.600	26.300	26.550	21.436	7,606,015
2022-08-24	26.150	26.350	26.050	26.250	21.194	9,037,441
2022-08-23	26.400	26.400	26.100	26.150	21.113	13,005,343
2022-08-22	26.500	26.650	26.450	26.600	21.477	9,324,491
2022-08-19	26.600	26.850	26.550	26.800	21.638	9,501,566
2022-08-18	26.700	26.800	26.600	26.800	21.638	6,785,578
2022-08-17	26.700	26.800	26.500	26.800	21.638	13,347,216
2022-08-16	26.550	26.650	26.400	26.550	21.436	12,812,302
2022-08-15	26.750	26.800	26.500	26.600	21.477	8,821,217
2022-08-12	26.750	26.800	26.500	26.650	21.517	9,291,960
2022-08-11	26.800	26.800	26.450	26.800	21.638	16,619,555
2022-08-10	25.900	26.450	25.850	26.300	21.234	12,771,547
2022-08-09	25.550	26.000	25.500	25.900	20.911	10,306,986
2022-08-08	25.450	25.600	25.250	25.450	20.548	22,868,909
2022-08-05	25.550	25.750	25.550	25.650	20.710	12,942,494
2022-08-04	25.550	25.650	25.300	25.550	20.629	26,040,353
2022-08-03	26.950	26.950	26.750	26.950	20.525	24,812,572

← NewerPage 17 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.