First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	28.550	28.600	28.050	28.150	27.103	41,433,014
2026-04-22	28.750	28.850	28.600	28.650	27.584	18,075,643
2026-04-21	29.000	29.050	28.750	28.800	27.729	15,385,094
2026-04-20	28.850	29.000	28.650	28.900	27.825	20,030,293
2026-04-17	28.950	28.950	28.600	28.800	27.729	13,533,681
2026-04-16	28.950	29.000	28.800	28.800	27.729	12,387,426
2026-04-15	28.750	28.950	28.700	28.850	27.777	20,594,673
2026-04-14	28.600	28.700	28.500	28.600	27.536	13,342,580
2026-04-13	28.600	28.650	28.400	28.450	27.392	13,296,840
2026-04-10	28.900	29.100	28.600	28.600	27.536	24,307,679
2026-04-09	28.800	29.100	28.650	29.100	28.018	20,405,757
2026-04-08	28.900	28.900	28.600	28.800	27.729	16,267,109
2026-04-07	28.400	28.650	28.350	28.600	27.536	8,517,260
2026-04-02	28.450	28.600	28.300	28.400	27.344	17,820,415
2026-04-01	28.450	28.650	28.250	28.450	27.392	21,110,318
2026-03-31	28.150	28.400	28.100	28.200	27.151	24,422,552
2026-03-30	28.000	28.400	28.000	28.150	27.103	22,359,351
2026-03-27	28.500	28.650	28.200	28.450	27.392	16,953,026
2026-03-26	28.850	28.850	28.500	28.650	27.584	15,913,729
2026-03-25	29.000	29.000	28.400	28.700	27.633	25,829,109
2026-03-24	28.350	28.700	28.200	28.550	27.488	20,341,113
2026-03-23	28.300	28.300	28.000	28.100	27.055	24,512,911
2026-03-20	28.500	28.750	28.450	28.750	27.681	27,126,115
2026-03-19	28.950	28.950	28.400	28.600	27.536	28,725,574
2026-03-18	29.350	29.350	28.800	28.950	27.873	28,003,921
2026-03-17	29.100	29.100	28.850	29.100	28.018	18,782,042
2026-03-16	28.850	29.050	28.750	28.850	27.777	15,465,164
2026-03-13	28.800	29.000	28.650	28.900	27.825	19,913,159
2026-03-12	28.900	29.000	28.700	28.850	27.777	17,755,876
2026-03-11	28.900	29.400	28.900	29.150	28.066	15,441,114
2026-03-10	29.350	29.400	28.800	29.000	27.921	17,468,534
2026-03-09	28.050	29.100	28.000	29.100	28.018	29,543,352
2026-03-06	28.800	29.400	28.700	29.400	28.306	22,214,889
2026-03-05	29.050	29.150	28.850	29.050	27.970	17,768,753
2026-03-04	29.400	29.450	28.500	28.600	27.536	38,328,746
2026-03-03	29.500	29.800	29.450	29.700	28.595	21,999,932
2026-03-02	29.750	29.850	29.450	29.600	28.499	20,734,640
2026-02-26	29.850	30.000	29.700	29.900	28.788	69,539,880
2026-02-25	30.000	30.000	29.750	29.900	28.788	29,032,907
2026-02-24	29.950	30.000	29.700	30.000	28.884	34,846,791
2026-02-23	29.600	30.000	29.450	29.900	28.788	44,325,481
2026-02-11	29.400	29.500	29.250	29.450	28.355	22,719,245
2026-02-10	29.050	29.250	28.950	29.250	28.162	16,973,669
2026-02-09	29.150	29.350	29.000	29.000	27.921	18,567,675
2026-02-06	29.000	29.200	28.900	29.150	28.066	12,149,390
2026-02-05	29.000	29.300	28.900	29.200	28.114	15,281,209
2026-02-04	28.950	29.200	28.850	28.900	27.825	15,426,598
2026-02-03	28.700	29.100	28.700	28.950	27.873	11,001,746
2026-02-02	29.000	29.000	28.400	28.650	27.584	18,315,219
2026-01-30	29.200	29.200	28.600	28.800	27.729	34,122,590
2026-01-29	29.200	29.300	28.950	29.150	28.066	17,052,532
2026-01-28	29.200	29.200	28.900	29.050	27.970	19,047,432
2026-01-27	29.150	29.400	29.050	29.050	27.970	17,375,404
2026-01-26	29.250	29.300	29.000	29.050	27.970	15,982,900
2026-01-23	29.450	29.450	29.100	29.200	28.114	16,986,038
2026-01-22	29.350	29.500	29.200	29.200	28.114	20,379,295
2026-01-21	29.300	29.450	29.200	29.250	28.162	19,584,715
2026-01-20	29.650	29.800	29.450	29.450	28.355	16,192,689
2026-01-19	29.600	30.100	29.500	29.750	28.643	17,155,448
2026-01-16	29.800	29.850	29.600	29.800	28.692	13,632,273

← NewerPage 3 of 21 · 1,214 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.