First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	29.800	29.850	29.550	29.650	26.969	10,278,968
2025-07-22	29.650	29.850	29.550	29.650	26.969	17,819,725
2025-07-21	29.800	29.900	29.550	29.700	27.014	11,767,165
2025-07-18	29.900	29.950	29.650	29.800	27.105	10,292,231
2025-07-17	29.750	29.900	29.700	29.900	27.196	17,463,657
2025-07-16	29.500	29.850	29.400	29.800	27.105	15,874,679
2025-07-15	29.650	29.850	29.500	29.750	27.060	10,722,403
2025-07-14	29.750	29.850	29.600	29.800	27.105	12,346,879
2025-07-11	29.650	29.800	29.600	29.800	27.105	13,445,523
2025-07-10	29.200	29.700	29.200	29.650	26.969	15,724,145
2025-07-09	29.200	29.450	29.150	29.400	26.742	12,112,343
2025-07-08	29.600	29.700	29.200	29.450	26.787	16,375,400
2025-07-07	29.550	29.750	29.450	29.600	26.924	14,151,420
2025-07-04	29.300	29.750	29.300	29.550	26.878	33,999,470
2025-07-03	29.050	29.300	29.050	29.300	26.651	24,903,258
2025-07-02	29.000	29.200	28.900	29.200	26.560	27,035,319
2025-07-01	28.950	29.200	28.900	29.200	26.560	44,772,147
2025-06-30	28.700	29.100	28.700	29.050	26.423	42,616,569
2025-06-27	28.400	28.900	28.400	28.900	26.287	45,387,071
2025-06-26	28.600	28.850	28.400	28.600	26.014	38,038,988
2025-06-25	28.450	28.750	28.350	28.600	26.014	46,286,962
2025-06-24	28.300	28.350	28.100	28.350	25.786	44,527,014
2025-06-23	28.050	28.300	27.950	28.100	25.559	44,174,583
2025-06-20	28.500	28.600	28.000	28.450	25.877	63,274,949
2025-06-19	28.350	28.700	28.300	28.600	26.014	57,960,214
2025-06-18	28.300	28.550	28.250	28.550	25.968	65,093,687
2025-06-17	28.000	28.350	27.950	28.350	25.786	54,973,570
2025-06-16	27.700	28.100	27.700	28.000	25.468	19,117,299
2025-06-13	27.750	28.050	27.750	27.950	25.423	24,406,312
2025-06-12	27.800	28.000	27.800	28.000	25.468	11,052,806
2025-06-11	27.800	27.950	27.700	27.950	25.423	20,206,573
2025-06-10	27.650	28.100	27.650	27.850	25.332	32,547,220
2025-06-09	27.600	27.800	27.500	27.650	25.150	22,364,338
2025-06-06	27.150	27.500	27.050	27.500	25.013	22,665,454
2025-06-05	26.800	27.200	26.750	27.200	24.741	80,668,182
2025-06-04	26.700	26.950	26.350	26.800	24.377	108,905,550
2025-06-03	26.900	27.000	26.300	26.650	24.240	100,391,525
2025-06-02	26.900	27.000	26.350	26.700	24.286	106,477,858
2025-05-29	27.050	27.250	26.700	27.050	24.604	169,485,903
2025-05-28	27.250	27.300	26.850	26.900	24.468	75,447,501
2025-05-27	27.300	27.450	27.050	27.250	24.786	67,374,114
2025-05-26	27.200	27.500	26.900	27.500	25.013	58,580,606
2025-05-23	27.200	27.200	26.850	27.200	24.741	41,547,057
2025-05-22	27.250	27.350	26.950	27.250	24.786	37,370,665
2025-05-21	27.150	27.450	26.850	27.450	24.968	32,295,491
2025-05-20	27.000	27.150	26.800	27.150	24.695	24,302,165
2025-05-19	26.500	27.000	26.500	27.000	24.559	27,325,464
2025-05-16	26.500	26.650	26.400	26.650	24.240	28,636,423
2025-05-15	26.500	26.500	26.350	26.450	24.058	13,856,259
2025-05-14	26.550	26.600	26.350	26.500	24.104	20,622,699
2025-05-13	26.350	26.500	26.200	26.350	23.967	22,799,928
2025-05-12	26.150	26.350	26.100	26.300	23.922	18,238,026
2025-05-09	25.550	25.950	25.400	25.950	23.604	24,349,254
2025-05-08	25.500	25.600	25.400	25.450	23.149	18,418,533
2025-05-07	25.450	25.600	25.250	25.500	23.194	25,293,622
2025-05-06	25.300	25.450	25.100	25.400	23.103	31,512,337
2025-05-05	25.300	25.400	25.050	25.050	22.785	27,251,422
2025-05-02	25.400	25.450	25.200	25.250	22.967	20,997,216
2025-04-30	25.200	25.500	25.150	25.400	23.103	25,693,904
2025-04-29	25.050	25.250	25.050	25.200	22.921	24,116,013

← NewerPage 6 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.