First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	27.750	27.750	27.550	27.600	25.104	6,777,972
2025-01-17	27.700	27.850	27.600	27.650	25.150	13,009,891
2025-01-16	27.750	27.900	27.650	27.850	25.332	12,946,527
2025-01-15	27.600	27.850	27.550	27.600	25.104	11,160,073
2025-01-14	27.500	27.700	27.300	27.600	25.104	10,676,349
2025-01-13	27.300	27.500	27.100	27.350	24.877	20,059,214
2025-01-10	27.400	27.600	27.350	27.500	25.013	13,304,376
2025-01-09	27.700	27.850	27.550	27.600	25.104	12,363,792
2025-01-08	27.650	27.750	27.550	27.700	25.195	11,863,332
2025-01-07	27.650	27.700	27.550	27.550	25.059	7,518,057
2025-01-06	27.450	27.750	27.350	27.750	25.241	16,509,044
2025-01-03	27.250	27.450	27.200	27.350	24.877	9,502,299
2025-01-02	27.050	27.300	27.000	27.300	24.832	11,676,742
2024-12-31	27.150	27.200	27.050	27.100	24.650	11,523,791
2024-12-30	27.300	27.450	27.200	27.250	24.786	8,301,767
2024-12-27	27.450	27.450	27.200	27.300	24.832	4,480,941
2024-12-26	27.450	27.500	27.300	27.450	24.968	2,343,832
2024-12-25	27.600	27.600	27.200	27.250	24.786	8,548,349
2024-12-24	27.500	27.600	27.400	27.500	25.013	8,267,152
2024-12-23	27.200	27.450	27.100	27.450	24.968	9,564,967
2024-12-20	27.100	27.250	26.950	27.000	24.559	50,424,541
2024-12-19	27.250	27.400	27.200	27.250	24.786	19,180,581
2024-12-18	27.700	27.800	27.400	27.400	24.922	16,154,293
2024-12-17	27.800	27.800	27.500	27.750	25.241	20,001,222
2024-12-16	27.800	28.000	27.750	27.900	25.377	17,444,452
2024-12-13	27.750	27.900	27.700	27.750	25.241	14,406,721
2024-12-12	27.700	28.000	27.650	27.950	25.423	14,398,762
2024-12-11	27.850	28.000	27.700	27.700	25.195	10,488,651
2024-12-10	28.000	28.100	27.900	28.100	25.559	12,945,236
2024-12-09	28.000	28.100	27.900	28.100	25.559	12,218,443
2024-12-06	28.000	28.000	27.850	28.000	25.468	10,407,257
2024-12-05	27.900	28.000	27.750	28.000	25.468	16,314,070
2024-12-04	27.750	27.850	27.650	27.850	25.332	11,825,454
2024-12-03	27.500	27.750	27.500	27.750	25.241	18,176,728
2024-12-02	27.250	27.500	27.250	27.300	24.832	18,748,392
2024-11-29	27.150	27.500	27.100	27.200	24.741	21,125,528
2024-11-28	27.550	27.700	27.350	27.450	24.968	14,768,766
2024-11-27	27.650	27.900	27.500	27.500	25.013	17,709,058
2024-11-26	27.650	27.800	27.500	27.650	25.150	12,785,451
2024-11-25	27.800	27.850	27.450	27.850	25.332	47,395,915
2024-11-22	27.550	27.750	27.500	27.650	25.150	12,998,969
2024-11-21	27.400	27.700	27.250	27.600	25.104	21,799,505
2024-11-20	27.700	27.900	27.600	27.600	25.104	32,159,826
2024-11-19	27.750	28.000	27.550	27.950	25.423	65,431,484
2024-11-18	27.300	27.650	27.200	27.650	25.150	52,938,697
2024-11-15	26.950	27.450	26.900	27.300	24.832	59,865,940
2024-11-14	26.500	26.600	26.200	26.200	23.831	34,503,564
2024-11-13	26.500	26.800	26.400	26.600	24.195	34,668,279
2024-11-12	26.700	26.750	26.400	26.500	24.104	40,331,700
2024-11-11	26.800	26.850	26.700	26.750	24.331	13,100,814
2024-11-08	26.900	26.950	26.800	26.800	24.377	20,832,685
2024-11-07	26.850	27.000	26.800	26.800	24.377	21,930,757
2024-11-06	27.050	27.100	26.900	26.900	24.468	14,083,988
2024-11-05	27.050	27.150	26.950	27.100	24.650	9,282,912
2024-11-04	26.950	27.150	26.900	27.100	24.650	8,206,519
2024-11-01	26.650	27.100	26.650	27.000	24.559	27,360,012
2024-10-30	27.200	27.200	26.900	27.150	24.695	15,470,521
2024-10-29	27.150	27.200	26.900	27.100	24.650	15,499,402
2024-10-28	27.300	27.350	27.050	27.350	24.877	10,273,691
2024-10-25	27.100	27.350	27.100	27.350	24.877	10,932,357

← NewerPage 8 of 21 · 1,213 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.