First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	34.150	34.250	33.500	33.950	32.687	38,105,765
2026-07-17	33.800	34.300	33.550	34.100	32.832	45,041,190
2026-07-16	33.100	34.150	33.100	33.950	32.687	37,194,127
2026-07-15	33.400	33.800	33.100	33.100	31.869	54,871,514
2026-07-14	33.850	33.850	33.100	33.550	32.302	24,985,789
2026-07-13	34.000	34.050	33.350	33.650	32.398	19,179,499
2026-07-09	34.100	34.150	33.400	33.600	32.350	13,920,609
2026-07-08	33.250	34.100	33.200	34.100	32.832	32,599,330
2026-07-07	33.050	33.650	33.050	33.300	32.061	41,274,232
2026-07-06	32.350	33.100	32.350	33.050	31.821	28,641,252
2026-07-03	32.000	32.950	32.000	32.400	31.195	25,664,750
2026-07-02	33.000	33.000	32.050	32.100	30.906	50,326,615
2026-07-01	32.700	33.350	32.150	33.200	31.965	137,250,550
2026-06-30	32.950	33.050	32.300	32.750	31.532	53,949,829
2026-06-29	32.800	33.200	32.550	33.000	31.773	41,996,773
2026-06-26	32.600	32.950	32.450	32.650	31.436	40,645,728
2026-06-25	32.150	33.250	32.100	32.850	31.628	59,094,749
2026-06-24	32.250	32.650	32.000	32.050	30.858	38,735,886
2026-06-23	32.300	32.700	32.000	32.450	31.243	54,543,745
2026-06-22	32.600	32.750	32.150	32.300	31.099	46,847,145
2026-06-18	32.500	32.800	32.250	32.600	31.387	75,198,702
2026-06-17	31.800	32.750	31.700	32.500	31.291	65,779,573
2026-06-16	31.300	31.800	31.250	31.800	30.617	50,858,769
2026-06-15	31.350	31.650	31.050	31.300	30.136	39,236,972
2026-06-12	30.700	31.350	30.650	31.000	29.847	48,818,443
2026-06-11	30.550	30.750	29.950	30.650	29.510	46,641,122
2026-06-10	30.400	30.950	30.200	30.550	29.414	68,192,460
2026-06-09	29.100	30.550	29.100	30.500	29.366	99,331,453
2026-06-08	28.700	29.150	28.450	29.100	28.018	50,961,160
2026-06-05	29.500	29.550	28.950	29.300	28.210	57,303,236
2026-06-04	29.000	29.650	28.850	29.550	28.451	89,347,433
2026-06-03	28.400	29.300	28.100	29.000	27.921	81,559,026
2026-06-02	27.750	28.200	27.700	28.150	27.103	57,901,717
2026-06-01	27.450	27.850	27.300	27.750	26.718	52,244,946
2026-05-29	27.300	27.500	27.200	27.450	26.429	109,953,818
2026-05-28	27.600	27.650	27.250	27.250	26.236	47,996,477
2026-05-27	27.700	27.800	27.550	27.600	26.573	33,694,772
2026-05-26	27.550	27.800	27.500	27.700	26.670	47,398,325
2026-05-25	27.600	27.600	27.200	27.600	26.573	79,808,642
2026-05-22	27.800	27.800	27.400	27.550	26.525	84,956,255
2026-05-21	28.000	28.050	27.550	27.700	26.670	85,780,100
2026-05-20	28.100	28.400	27.550	27.750	26.718	175,496,650
2026-05-19	28.750	29.450	28.700	29.000	27.921	28,479,556
2026-05-18	29.300	29.350	28.700	28.750	27.681	28,921,423
2026-05-15	29.550	29.800	29.300	29.300	28.210	23,894,669
2026-05-14	29.300	29.650	29.300	29.500	28.403	24,610,949
2026-05-13	29.350	29.700	29.250	29.500	28.403	34,367,618
2026-05-12	29.550	29.700	29.150	29.400	28.306	41,174,263
2026-05-11	29.500	29.750	29.250	29.550	28.451	38,170,656
2026-05-08	29.400	29.600	29.050	29.500	28.403	39,860,395
2026-05-07	28.800	29.400	28.750	29.150	28.066	54,247,141
2026-05-06	28.600	29.000	28.450	28.800	27.729	46,380,669
2026-05-05	28.300	28.500	28.150	28.400	27.344	20,645,017
2026-05-04	28.850	28.900	28.250	28.250	27.199	46,215,880
2026-04-30	28.300	28.900	28.250	28.850	27.777	79,928,025
2026-04-29	28.500	28.550	28.300	28.550	27.488	19,363,961
2026-04-28	28.400	28.600	28.250	28.300	27.247	19,088,638
2026-04-27	28.150	28.600	28.100	28.350	27.296	31,897,901
2026-04-24	28.250	28.450	28.200	28.300	27.247	19,188,944
2026-04-23	28.550	28.600	28.050	28.150	27.103	41,433,014

← NewerPage 2 of 3 · 123 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.