First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	25.750	26.250	25.700	26.200	19.954	25,090,292
2022-02-07	25.000	25.750	25.000	25.750	19.611	30,500,629
2022-01-26	24.900	25.150	24.850	25.150	19.154	15,850,889
2022-01-25	24.900	25.100	24.700	25.100	19.116	28,312,674
2022-01-24	25.000	25.150	24.800	25.150	19.154	16,570,291
2022-01-21	25.300	25.350	25.000	25.200	19.192	22,114,884
2022-01-20	25.300	25.600	25.150	25.500	19.421	16,561,561
2022-01-19	25.300	25.350	25.150	25.350	19.307	15,696,459
2022-01-18	25.300	25.450	25.150	25.350	19.307	13,348,007
2022-01-17	25.400	25.550	25.250	25.350	19.307	15,425,071
2022-01-14	25.750	25.800	25.400	25.500	19.421	20,931,917
2022-01-13	25.450	25.800	25.450	25.800	19.649	23,301,600
2022-01-12	25.550	25.600	25.300	25.550	19.459	16,850,669
2022-01-11	25.100	25.450	25.000	25.450	19.383	23,605,184
2022-01-10	25.000	25.100	24.800	25.100	19.116	13,192,832
2022-01-07	24.850	25.100	24.850	25.000	19.040	19,266,474
2022-01-06	24.650	24.800	24.600	24.800	18.888	15,438,813
2022-01-05	24.400	24.650	24.400	24.650	18.773	11,342,488
2022-01-04	24.450	24.500	24.350	24.500	18.659	7,425,145
2022-01-03	24.500	24.750	24.350	24.400	18.583	16,326,871
2021-12-30	24.550	24.600	24.450	24.500	18.659	10,746,390
2021-12-29	24.450	24.550	24.400	24.550	18.697	15,179,367
2021-12-28	24.300	24.400	24.250	24.350	18.545	12,992,708
2021-12-27	24.300	24.300	24.150	24.250	18.469	5,987,050
2021-12-24	24.150	24.200	24.100	24.200	18.431	5,959,296
2021-12-23	24.100	24.200	24.050	24.150	18.393	7,957,260
2021-12-22	24.100	24.150	24.000	24.100	18.355	7,495,560
2021-12-21	23.950	24.150	23.900	24.100	18.355	9,259,265
2021-12-20	24.000	24.150	23.850	23.950	18.240	13,454,451
2021-12-17	24.000	24.150	23.950	24.150	18.393	16,564,386
2021-12-16	23.900	24.000	23.850	23.950	18.240	9,480,509
2021-12-15	23.900	24.000	23.800	23.900	18.202	11,917,863
2021-12-14	24.000	24.050	23.800	23.900	18.202	13,300,575
2021-12-13	24.200	24.400	24.100	24.100	18.355	15,604,577
2021-12-10	24.000	24.150	24.000	24.100	18.355	13,959,069
2021-12-09	24.000	24.100	23.900	24.000	18.278	11,802,562
2021-12-08	24.000	24.050	23.900	24.000	18.278	14,157,789
2021-12-07	23.750	24.000	23.650	24.000	18.278	14,902,289
2021-12-06	23.600	23.800	23.550	23.800	18.126	12,230,871
2021-12-03	23.800	23.800	23.600	23.750	18.088	11,631,511
2021-12-02	23.500	23.700	23.350	23.700	18.050	11,350,857
2021-12-01	23.100	23.600	23.100	23.600	17.974	15,929,536
2021-11-30	23.250	23.400	23.100	23.100	17.593	57,248,618
2021-11-29	23.200	23.450	23.150	23.300	17.745	15,171,718
2021-11-26	23.650	23.700	23.400	23.500	17.898	15,411,658
2021-11-25	23.700	23.800	23.600	23.800	18.126	9,137,379
2021-11-24	23.600	23.950	23.600	23.700	18.050	9,965,393
2021-11-23	23.700	23.750	23.550	23.600	17.974	10,305,257
2021-11-22	23.750	23.800	23.550	23.700	18.050	11,074,312
2021-11-19	24.000	24.050	23.700	23.750	18.088	12,847,541
2021-11-18	23.850	24.000	23.800	24.000	18.278	20,921,322
2021-11-17	23.550	23.850	23.450	23.850	18.164	18,925,683
2021-11-16	23.500	23.600	23.400	23.600	17.974	14,207,893
2021-11-15	23.400	23.700	23.350	23.500	17.898	19,465,887
2021-11-12	23.150	23.400	23.100	23.400	17.821	13,984,237
2021-11-11	23.050	23.150	23.050	23.150	17.631	9,569,658
2021-11-10	23.050	23.100	23.000	23.100	17.593	10,352,689
2021-11-09	22.950	23.050	22.900	23.050	17.555	15,909,355
2021-11-08	23.000	23.000	22.900	23.000	17.517	11,225,076
2021-11-05	22.900	23.000	22.850	23.000	17.517	12,771,535

← NewerPage 20 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.