First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	29.200	29.200	28.800	28.900	27.825	13,626,257
2025-10-17	29.400	29.450	29.100	29.100	28.018	7,717,744
2025-10-16	29.350	29.450	29.250	29.400	28.306	10,128,218
2025-10-15	29.300	29.300	29.100	29.300	28.210	9,374,257
2025-10-14	29.000	29.500	29.000	29.350	28.258	16,594,977
2025-10-13	28.950	29.050	28.500	29.050	27.970	20,479,956
2025-10-09	29.300	29.400	28.950	28.950	27.873	19,020,997
2025-10-08	29.150	29.400	29.150	29.250	28.162	10,820,551
2025-10-07	29.200	29.350	28.950	29.000	27.921	20,259,355
2025-10-03	29.500	29.650	29.300	29.450	28.355	8,820,702
2025-10-02	29.800	29.850	29.500	29.500	28.403	9,943,258
2025-10-01	29.850	29.900	29.700	29.900	28.788	13,543,637
2025-09-30	29.700	29.850	29.350	29.850	28.740	21,953,343
2025-09-26	29.500	29.500	29.200	29.350	28.258	12,603,305
2025-09-25	30.000	30.000	29.500	29.600	28.499	10,637,012
2025-09-24	29.800	30.000	29.700	29.850	28.740	9,211,481
2025-09-23	29.800	29.850	29.550	29.800	28.692	9,461,124
2025-09-22	29.700	29.800	29.650	29.800	28.692	8,082,269
2025-09-19	29.600	29.700	29.400	29.700	28.595	21,758,576
2025-09-18	29.550	29.650	29.400	29.600	28.499	11,047,115
2025-09-17	29.600	29.600	29.400	29.400	28.306	9,879,271
2025-09-16	29.600	29.750	29.500	29.600	28.499	9,607,748
2025-09-15	29.900	29.950	29.500	29.600	28.499	12,122,531
2025-09-12	29.750	30.000	29.700	29.900	28.788	12,145,535
2025-09-11	29.900	30.100	29.550	29.700	28.595	13,783,989
2025-09-10	29.700	30.000	29.700	30.000	28.884	13,073,194
2025-09-09	29.400	29.750	29.400	29.750	28.643	16,938,755
2025-09-08	29.200	29.400	29.200	29.400	28.306	8,571,357
2025-09-05	29.350	29.400	29.050	29.200	28.114	8,357,037
2025-09-04	28.950	29.350	28.950	29.350	28.258	13,723,665
2025-09-03	28.800	29.000	28.750	28.950	27.873	8,832,916
2025-09-02	28.500	28.750	28.450	28.750	27.681	7,397,655
2025-09-01	28.350	28.600	28.300	28.500	27.440	8,848,318
2025-08-29	28.350	28.450	28.200	28.350	27.296	19,070,765
2025-08-28	28.200	28.550	28.150	28.300	27.247	11,183,546
2025-08-27	28.200	28.450	28.200	28.200	27.151	7,477,845
2025-08-26	28.400	28.450	28.150	28.200	27.151	39,085,942
2025-08-25	28.950	28.950	28.500	28.500	27.440	12,929,308
2025-08-22	29.100	29.200	28.700	28.750	27.681	10,177,933
2025-08-21	29.200	29.250	29.050	29.150	28.066	7,990,780
2025-08-20	29.400	29.400	29.000	29.150	28.066	11,024,666
2025-08-19	29.150	29.300	29.100	29.250	28.162	8,415,742
2025-08-18	29.050	29.150	28.900	29.150	28.066	10,470,008
2025-08-15	29.400	29.450	29.100	29.100	28.018	14,642,377
2025-08-14	28.850	29.400	28.800	29.400	28.306	18,629,678
2025-08-13	28.600	28.900	28.450	28.800	27.729	22,485,421
2025-08-12	28.200	28.600	28.200	28.500	27.440	20,023,413
2025-08-11	28.200	28.300	28.100	28.200	27.151	12,439,405
2025-08-08	28.350	28.500	27.950	28.200	27.151	40,171,038
2025-08-07	29.050	29.100	28.200	28.350	27.296	76,230,176
2025-08-06	30.500	30.800	30.500	30.750	27.970	35,341,805
2025-08-05	30.300	30.800	30.200	30.500	27.742	47,310,399
2025-08-04	29.950	30.200	29.900	30.200	27.469	32,804,178
2025-08-01	29.500	30.150	29.450	30.000	27.287	41,408,645
2025-07-31	29.650	29.800	29.600	29.600	26.924	27,315,766
2025-07-30	29.800	29.850	29.700	29.800	27.105	19,698,955
2025-07-29	29.650	29.800	29.400	29.800	27.105	27,556,225
2025-07-28	29.700	29.850	29.650	29.650	26.969	20,513,070
2025-07-25	29.500	29.800	29.500	29.800	27.105	16,711,773
2025-07-24	29.650	29.750	29.400	29.750	27.060	23,801,892

← NewerPage 5 of 21 · 1,216 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.