First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	29.500	29.650	29.300	29.400	28.306	11,331,717
2026-01-13	29.500	29.600	29.200	29.400	28.306	22,567,778
2026-01-12	29.550	29.600	29.300	29.400	28.306	16,974,964
2026-01-09	29.600	29.800	29.450	29.700	28.595	12,936,860
2026-01-08	29.750	29.750	29.450	29.650	28.547	16,961,430
2026-01-07	30.050	30.050	29.550	29.750	28.643	19,259,300
2026-01-06	29.900	30.050	29.800	30.050	28.932	21,701,092
2026-01-05	29.500	29.900	29.300	29.850	28.740	22,372,407
2026-01-02	29.550	29.550	29.200	29.550	28.451	13,839,472
2025-12-31	29.900	29.900	29.200	29.400	28.306	17,052,894
2025-12-30	29.500	29.850	29.450	29.750	28.643	21,293,743
2025-12-29	29.500	29.750	29.400	29.500	28.403	24,482,049
2025-12-26	29.450	29.700	29.200	29.500	28.403	68,769,012
2025-12-24	29.750	30.050	29.250	29.300	28.210	85,511,344
2025-12-23	30.100	30.200	29.600	29.650	28.547	99,303,618
2025-12-22	30.000	30.500	29.850	30.100	28.980	108,438,163
2025-12-19	29.400	29.950	29.400	29.950	28.836	111,768,493
2025-12-18	29.500	29.950	29.200	29.400	28.306	129,846,421
2025-12-17	29.000	29.800	29.000	29.250	28.162	84,327,797
2025-12-16	28.500	29.200	28.450	28.900	27.825	58,936,508
2025-12-15	28.350	28.950	28.200	28.500	27.440	38,192,669
2025-12-12	28.350	28.550	28.250	28.350	27.296	29,417,106
2025-12-11	28.200	28.300	28.050	28.200	27.151	32,111,588
2025-12-10	28.000	28.200	27.950	27.950	26.910	24,485,289
2025-12-09	28.050	28.350	27.900	27.950	26.910	30,104,789
2025-12-08	27.950	28.200	27.800	28.050	27.007	23,403,707
2025-12-05	27.800	28.050	27.800	27.950	26.910	19,371,616
2025-12-04	27.800	27.900	27.700	27.750	26.718	21,433,382
2025-12-03	27.600	27.850	27.450	27.550	26.525	21,010,559
2025-12-02	27.300	27.700	27.300	27.700	26.670	31,275,775
2025-12-01	27.500	27.700	27.400	27.400	26.381	31,895,774
2025-11-28	27.850	27.900	27.600	27.600	26.573	30,290,551
2025-11-27	28.000	28.050	27.850	27.850	26.814	28,157,992
2025-11-26	28.400	28.400	28.100	28.100	27.055	11,626,630
2025-11-25	28.600	28.600	28.200	28.200	27.151	11,927,469
2025-11-24	28.350	28.700	28.350	28.650	27.584	51,227,950
2025-11-21	28.300	28.600	28.100	28.300	27.247	17,644,451
2025-11-20	28.000	28.400	27.850	28.300	27.247	12,311,507
2025-11-19	28.000	28.000	27.800	27.850	26.814	12,550,367
2025-11-18	28.000	28.150	27.800	27.850	26.814	17,412,772
2025-11-17	28.100	28.250	27.900	28.150	27.103	16,783,650
2025-11-14	28.200	28.350	28.000	28.050	27.007	15,733,322
2025-11-13	28.450	28.600	28.300	28.300	27.247	10,407,284
2025-11-12	28.600	28.850	28.400	28.400	27.344	12,442,337
2025-11-11	28.400	28.550	28.400	28.450	27.392	11,137,156
2025-11-10	28.500	28.650	28.400	28.400	27.344	9,946,991
2025-11-07	28.600	28.850	28.450	28.450	27.392	11,648,987
2025-11-06	28.800	28.850	28.600	28.650	27.584	11,064,664
2025-11-05	28.450	28.650	28.200	28.650	27.584	13,120,340
2025-11-04	28.450	28.750	28.450	28.500	27.440	11,388,276
2025-11-03	28.350	28.600	28.200	28.450	27.392	17,662,058
2025-10-31	28.850	28.900	28.550	28.550	27.488	14,534,074
2025-10-30	28.600	28.800	28.500	28.650	27.584	15,303,871
2025-10-29	28.650	28.850	28.600	28.650	27.584	12,042,743
2025-10-28	28.950	29.000	28.600	28.600	27.536	20,274,783
2025-10-27	29.150	29.150	28.750	29.000	27.921	17,722,470
2025-10-23	29.000	29.100	28.850	29.050	27.970	11,008,803
2025-10-22	29.050	29.200	28.950	29.200	28.114	12,704,247
2025-10-21	29.050	29.100	28.850	29.000	27.921	9,611,472
2025-10-20	29.200	29.200	28.800	28.900	27.825	13,626,257

← NewerPage 4 of 21 · 1,215 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.