First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	25.050	25.150	24.950	24.950	22.694	14,995,939
2025-04-25	25.000	25.100	24.900	24.950	22.694	20,048,609
2025-04-24	25.050	25.100	24.800	24.800	22.558	24,642,196
2025-04-23	24.900	25.050	24.750	24.850	22.603	19,748,027
2025-04-22	24.850	24.850	24.600	24.650	22.421	27,503,216
2025-04-21	25.100	25.100	24.900	24.950	22.694	16,628,394
2025-04-18	25.100	25.200	25.000	25.050	22.785	20,202,710
2025-04-17	25.350	25.350	25.050	25.100	22.830	20,249,059
2025-04-16	25.350	25.400	25.050	25.250	22.967	30,699,222
2025-04-15	25.400	25.650	25.400	25.550	23.240	25,132,636
2025-04-14	25.600	25.800	25.300	25.350	23.058	44,423,535
2025-04-11	25.800	26.050	25.500	25.800	23.467	38,472,769
2025-04-10	26.500	26.650	25.950	26.250	23.876	52,337,471
2025-04-09	25.700	25.700	24.400	24.400	22.194	43,774,410
2025-04-08	25.000	25.950	24.800	25.750	23.422	54,471,173
2025-04-07	24.400	25.200	24.400	24.400	22.194	64,017,103
2025-04-02	27.200	27.300	27.100	27.100	24.650	16,080,366
2025-04-01	27.100	27.400	27.100	27.250	24.786	15,049,963
2025-03-31	27.200	27.300	26.950	27.050	24.604	31,947,435
2025-03-28	27.550	27.650	27.400	27.450	24.968	18,568,239
2025-03-27	27.500	27.750	27.450	27.750	25.241	13,164,850
2025-03-26	27.500	27.700	27.500	27.550	25.059	8,302,631
2025-03-25	27.600	27.800	27.500	27.500	25.013	14,827,237
2025-03-24	27.600	27.750	27.500	27.500	25.013	12,459,466
2025-03-21	27.600	27.700	27.500	27.500	25.013	28,170,405
2025-03-20	27.650	27.750	27.600	27.700	25.195	9,148,847
2025-03-19	27.800	27.850	27.550	27.550	25.059	19,455,953
2025-03-18	27.700	27.900	27.700	27.750	25.241	12,018,218
2025-03-17	27.600	27.750	27.550	27.550	25.059	15,700,961
2025-03-14	27.800	27.950	27.600	27.600	25.104	20,318,896
2025-03-13	27.700	27.950	27.650	27.750	25.241	15,693,125
2025-03-12	27.450	27.650	27.450	27.500	25.013	15,608,607
2025-03-11	27.450	27.700	27.250	27.450	24.968	22,181,376
2025-03-10	27.600	27.700	27.500	27.550	25.059	17,681,244
2025-03-07	27.700	27.750	27.550	27.550	25.059	13,573,519
2025-03-06	27.650	27.850	27.650	27.700	25.195	9,592,232
2025-03-05	27.700	27.850	27.600	27.600	25.104	19,197,810
2025-03-04	27.650	27.850	27.600	27.700	25.195	21,401,155
2025-03-03	27.650	27.900	27.650	27.800	25.286	15,736,211
2025-02-27	27.750	27.800	27.600	27.650	25.150	20,659,234
2025-02-26	27.500	27.850	27.450	27.850	25.332	13,284,407
2025-02-25	27.500	27.600	27.500	27.500	25.013	10,858,580
2025-02-24	27.600	27.700	27.550	27.600	25.104	10,123,050
2025-02-21	27.600	27.750	27.600	27.650	25.150	8,045,836
2025-02-20	27.700	27.800	27.500	27.500	25.013	23,303,400
2025-02-19	28.000	28.000	27.650	27.650	25.150	20,637,033
2025-02-18	27.800	27.950	27.750	27.950	25.423	9,243,190
2025-02-17	28.000	28.050	27.800	27.800	25.286	11,622,933
2025-02-14	27.850	27.900	27.750	27.850	25.332	8,198,813
2025-02-13	27.900	28.000	27.800	27.850	25.332	8,700,063
2025-02-12	27.700	27.850	27.650	27.800	25.286	9,568,715
2025-02-11	27.800	27.850	27.600	27.650	25.150	9,149,562
2025-02-10	27.650	27.800	27.600	27.700	25.195	12,536,310
2025-02-07	27.900	27.950	27.650	27.700	25.195	13,677,018
2025-02-06	27.800	28.000	27.700	28.000	25.468	13,855,855
2025-02-05	27.850	28.000	27.650	27.800	25.286	14,902,517
2025-02-04	27.950	28.050	27.650	27.650	25.150	16,840,600
2025-02-03	27.650	28.000	27.650	27.950	25.423	26,998,738
2025-01-22	27.800	27.950	27.700	27.750	25.241	17,599,034
2025-01-21	27.600	27.900	27.550	27.850	25.332	11,005,895

← NewerPage 7 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.