First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	26.450	26.550	26.000	26.100	19.878	24,963,050
2022-05-06	26.750	27.000	26.500	26.850	20.449	22,165,636
2022-05-05	27.600	27.600	27.050	27.100	20.639	18,234,204
2022-05-04	27.500	27.600	27.350	27.400	20.868	11,034,039
2022-05-03	27.700	27.700	27.500	27.500	20.944	8,061,747
2022-04-29	27.600	27.950	27.550	27.800	21.172	11,157,442
2022-04-28	27.650	27.750	27.250	27.600	21.020	22,635,152
2022-04-27	27.750	27.950	27.600	27.650	21.058	16,516,890
2022-04-26	27.650	28.350	27.600	28.000	21.325	19,896,142
2022-04-25	27.500	27.750	27.400	27.600	21.020	20,714,797
2022-04-22	27.400	28.000	27.350	27.950	21.287	18,621,654
2022-04-21	28.100	28.150	27.600	27.700	21.096	15,764,001
2022-04-20	27.750	28.100	27.450	28.100	21.401	19,187,243
2022-04-19	27.900	28.200	27.750	27.750	21.134	14,883,823
2022-04-18	28.200	28.200	27.250	27.800	21.172	29,802,866
2022-04-15	28.300	28.800	28.100	28.400	21.629	20,234,896
2022-04-14	29.500	29.500	28.600	28.600	21.782	31,184,834
2022-04-13	29.500	29.750	29.250	29.550	22.505	20,203,636
2022-04-12	29.350	29.650	29.250	29.600	22.543	17,907,285
2022-04-11	29.500	30.000	29.350	29.650	22.581	27,449,757
2022-04-08	29.150	29.500	29.000	29.500	22.467	19,229,348
2022-04-07	29.750	29.900	29.100	29.100	22.163	41,259,907
2022-04-06	28.500	29.750	28.450	29.750	22.658	41,733,473
2022-04-01	28.300	28.600	28.100	28.500	21.706	15,786,709
2022-03-31	28.000	28.600	27.950	28.450	21.668	28,239,430
2022-03-30	27.750	28.000	27.650	28.000	21.325	23,111,188
2022-03-29	27.700	27.900	27.600	27.650	21.058	9,910,353
2022-03-28	27.500	27.800	27.450	27.800	21.172	14,266,760
2022-03-25	27.600	27.750	27.550	27.750	21.134	19,558,358
2022-03-24	27.400	27.600	27.350	27.600	21.020	14,588,865
2022-03-23	27.250	27.500	27.250	27.500	20.944	20,708,085
2022-03-22	26.950	27.200	26.750	27.200	20.715	17,816,771
2022-03-21	27.050	27.200	26.900	27.000	20.563	16,539,016
2022-03-18	26.650	27.200	26.600	27.000	20.563	44,723,965
2022-03-17	26.600	26.850	26.350	26.550	20.220	27,594,212
2022-03-16	26.000	26.300	25.900	26.300	20.030	22,681,173
2022-03-15	25.850	25.900	25.700	25.900	19.725	15,209,822
2022-03-14	25.550	25.950	25.500	25.950	19.764	13,968,131
2022-03-11	25.600	25.700	25.500	25.600	19.497	11,416,628
2022-03-10	25.250	25.800	25.250	25.750	19.611	17,788,768
2022-03-09	25.100	25.500	25.100	25.100	19.116	19,732,096
2022-03-08	24.900	25.300	24.900	25.050	19.078	31,031,393
2022-03-07	25.600	25.650	25.200	25.500	19.421	37,198,936
2022-03-04	25.850	26.000	25.600	26.000	19.802	12,642,665
2022-03-03	26.200	26.350	26.100	26.250	19.992	10,118,407
2022-03-02	26.100	26.250	25.900	26.250	19.992	13,086,613
2022-03-01	25.350	26.150	25.350	26.100	19.878	22,517,493
2022-02-25	25.800	25.800	25.350	25.700	19.573	40,905,961
2022-02-24	26.050	26.100	25.700	25.850	19.687	28,696,270
2022-02-23	26.100	26.300	26.050	26.250	19.992	12,177,253
2022-02-22	26.200	26.250	25.900	26.200	19.954	22,495,386
2022-02-21	26.200	26.350	26.150	26.350	20.068	11,496,062
2022-02-18	26.400	26.500	26.300	26.350	20.068	11,656,021
2022-02-17	26.450	26.600	26.400	26.600	20.259	18,622,170
2022-02-16	26.300	26.450	26.300	26.350	20.068	11,933,889
2022-02-15	26.350	26.400	26.200	26.200	19.954	10,295,923
2022-02-14	26.300	26.400	26.050	26.400	20.106	21,173,143
2022-02-11	26.450	26.600	26.350	26.550	20.220	11,131,307
2022-02-10	26.550	26.600	26.300	26.600	20.259	13,054,180
2022-02-09	26.300	26.600	26.150	26.550	20.220	22,392,823

← NewerPage 19 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.