First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	27.000	27.000	26.700	26.950	20.525	25,638,312
2022-08-01	27.000	27.200	26.850	27.000	20.563	18,143,119
2022-07-29	26.900	27.050	26.650	27.000	20.563	34,237,345
2022-07-28	26.450	26.900	26.450	26.750	20.373	20,212,586
2022-07-27	25.900	26.450	25.900	26.350	20.068	16,093,179
2022-07-26	25.950	26.150	25.800	25.900	19.725	15,994,568
2022-07-25	25.750	26.050	25.550	26.000	19.802	15,761,820
2022-07-22	25.450	25.850	25.250	25.750	19.611	18,573,819
2022-07-21	25.000	25.500	24.950	25.500	19.421	14,953,335
2022-07-20	25.200	25.500	24.800	25.000	19.040	18,792,567
2022-07-19	24.950	25.200	24.850	25.050	19.078	8,704,110
2022-07-18	24.800	25.100	24.700	25.050	19.078	15,738,571
2022-07-15	25.100	25.100	24.700	24.700	18.812	14,619,118
2022-07-14	25.100	25.300	25.000	25.200	19.192	11,406,689
2022-07-13	25.000	25.550	24.850	25.300	19.268	25,873,323
2022-07-12	25.050	25.100	24.400	24.500	18.659	20,120,577
2022-07-11	25.550	25.600	25.200	25.300	19.268	11,346,411
2022-07-08	25.600	25.850	25.500	25.500	19.421	17,112,785
2022-07-07	25.600	25.750	25.200	25.550	19.459	22,214,390
2022-07-06	26.150	26.200	25.600	25.600	19.497	15,744,676
2022-07-05	26.150	26.250	25.900	25.950	19.764	14,197,268
2022-07-04	25.950	26.200	25.600	25.900	19.725	23,444,512
2022-07-01	26.150	26.200	25.650	25.800	19.649	26,708,731
2022-06-30	26.350	26.400	26.000	26.200	19.954	26,162,159
2022-06-29	26.300	26.500	26.200	26.350	20.068	24,652,076
2022-06-28	26.500	26.700	26.300	26.450	20.144	21,990,647
2022-06-27	26.500	26.550	26.350	26.450	20.144	22,106,405
2022-06-24	26.500	26.550	26.200	26.400	20.106	30,600,672
2022-06-23	26.500	26.600	26.000	26.250	19.992	34,648,060
2022-06-22	26.400	26.500	26.050	26.300	20.030	22,161,639
2022-06-21	26.150	26.600	26.150	26.400	20.106	47,673,035
2022-06-20	26.000	26.500	25.600	25.800	19.649	39,451,535
2022-06-17	26.300	26.350	25.800	25.850	19.687	42,295,165
2022-06-16	26.550	26.950	26.300	26.400	20.106	37,049,032
2022-06-15	26.300	26.600	26.200	26.400	20.106	25,860,812
2022-06-14	26.200	26.550	26.050	26.500	20.182	24,416,458
2022-06-13	25.950	26.400	25.800	26.200	19.954	23,141,849
2022-06-10	26.100	26.500	26.050	26.200	19.954	14,752,819
2022-06-09	26.450	26.550	26.300	26.400	20.106	10,951,801
2022-06-08	26.500	26.550	26.400	26.450	20.144	14,075,119
2022-06-07	26.300	26.500	26.150	26.450	20.144	15,653,634
2022-06-06	26.450	26.450	26.050	26.350	20.068	15,879,691
2022-06-02	26.350	26.550	26.200	26.400	20.106	14,497,775
2022-06-01	27.150	27.150	26.500	26.500	20.182	31,675,582
2022-05-31	26.800	27.350	26.450	27.350	20.830	91,479,123
2022-05-30	26.550	26.950	26.450	26.950	20.525	32,012,076
2022-05-27	26.400	26.550	26.250	26.550	20.220	24,522,234
2022-05-26	26.500	26.500	26.150	26.250	19.992	23,768,978
2022-05-25	26.450	26.450	26.100	26.350	20.068	20,142,321
2022-05-24	26.150	26.600	26.150	26.500	20.182	28,302,980
2022-05-23	26.250	26.600	25.850	26.250	19.992	40,804,403
2022-05-20	26.000	26.250	25.700	26.200	19.954	27,788,307
2022-05-19	25.650	25.950	25.500	25.800	19.649	27,923,911
2022-05-18	25.500	26.450	25.450	26.350	20.068	34,534,972
2022-05-17	25.800	25.800	25.400	25.500	19.421	14,711,742
2022-05-16	25.800	25.900	25.300	25.700	19.573	20,795,384
2022-05-13	25.650	25.950	25.350	25.600	19.497	19,069,291
2022-05-12	26.050	26.100	25.450	25.500	19.421	27,846,283
2022-05-11	26.200	26.400	26.100	26.350	20.068	19,238,111
2022-05-10	25.850	26.500	25.650	26.350	20.068	26,263,273

← NewerPage 18 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.