First Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	27.100	27.250	27.000	27.250	24.786	13,370,960
2024-10-23	27.350	27.400	27.100	27.150	24.695	11,030,522
2024-10-22	27.250	27.500	27.100	27.500	25.013	16,221,148
2024-10-21	27.650	27.650	27.200	27.250	24.786	15,159,383
2024-10-18	27.250	27.600	27.200	27.600	25.104	25,827,586
2024-10-17	27.050	27.200	27.000	27.150	24.695	11,373,631
2024-10-16	27.100	27.300	27.000	27.050	24.604	17,286,557
2024-10-15	26.950	27.350	26.950	27.350	24.877	20,813,201
2024-10-14	26.950	27.000	26.850	26.900	24.468	9,817,235
2024-10-11	26.800	27.050	26.800	26.850	24.422	8,107,508
2024-10-09	26.950	27.000	26.800	26.800	24.377	18,805,619
2024-10-08	27.000	27.050	26.800	26.950	24.513	24,649,576
2024-10-07	27.200	27.200	27.000	27.050	24.604	18,024,997
2024-10-04	27.050	27.200	27.000	27.200	24.741	20,287,198
2024-10-01	27.400	27.500	27.200	27.250	24.786	11,125,706
2024-09-30	27.750	27.800	27.400	27.400	24.922	16,859,273
2024-09-27	27.850	27.850	27.650	27.800	25.286	10,873,708
2024-09-26	27.750	27.800	27.650	27.800	25.286	12,073,352
2024-09-25	27.700	27.700	27.450	27.700	25.195	14,251,941
2024-09-24	27.350	27.550	27.250	27.550	25.059	10,717,672
2024-09-23	27.400	27.400	27.200	27.350	24.877	13,169,384
2024-09-20	27.300	27.500	27.250	27.300	24.832	29,183,932
2024-09-19	27.150	27.300	27.050	27.200	24.741	13,242,748
2024-09-18	27.200	27.300	27.150	27.150	24.695	8,878,095
2024-09-16	27.250	27.350	27.150	27.350	24.877	8,111,836
2024-09-13	27.200	27.350	27.150	27.250	24.786	5,954,582
2024-09-12	27.400	27.400	27.000	27.400	24.922	16,194,381
2024-09-11	27.250	27.300	27.000	27.000	24.559	13,991,576
2024-09-10	26.950	27.400	26.900	27.300	24.832	22,139,376
2024-09-09	26.650	27.050	26.650	26.950	24.513	14,926,632
2024-09-06	26.850	27.050	26.650	27.050	24.604	9,935,523
2024-09-05	26.800	27.000	26.750	26.850	24.422	13,001,695
2024-09-04	26.500	26.850	26.500	26.700	24.286	26,757,498
2024-09-03	27.200	27.300	26.900	26.950	24.513	11,510,606
2024-09-02	27.250	27.300	27.150	27.200	24.741	7,188,039
2024-08-30	27.100	27.250	27.050	27.250	24.786	21,483,789
2024-08-29	27.200	27.200	27.050	27.050	24.604	9,437,448
2024-08-28	27.150	27.250	27.050	27.200	24.741	9,217,520
2024-08-27	27.200	27.450	27.100	27.150	24.695	10,979,292
2024-08-26	27.150	27.500	27.150	27.450	24.968	11,505,004
2024-08-23	27.250	27.300	27.050	27.100	24.650	7,905,259
2024-08-22	27.200	27.250	27.050	27.250	24.786	11,615,823
2024-08-21	27.200	27.200	27.000	27.200	24.741	12,186,284
2024-08-20	27.050	27.150	26.850	27.150	24.695	12,380,096
2024-08-19	26.950	27.000	26.750	26.850	24.422	14,196,697
2024-08-16	26.950	27.150	26.800	26.850	24.422	19,921,082
2024-08-15	27.300	27.300	26.550	26.550	24.149	24,994,527
2024-08-14	27.000	27.200	26.850	27.000	24.559	16,535,734
2024-08-13	27.200	27.200	26.750	26.800	24.377	17,792,372
2024-08-12	26.950	27.350	26.950	27.000	24.559	18,781,654
2024-08-09	26.600	27.200	26.600	26.850	24.422	39,023,136
2024-08-08	26.500	26.750	26.400	26.400	24.013	45,959,724
2024-08-07	28.200	28.450	28.050	28.250	24.174	44,488,234
2024-08-06	28.200	28.550	27.700	28.200	24.131	39,830,338
2024-08-05	28.350	28.350	27.500	28.050	24.003	48,542,850
2024-08-02	29.200	29.250	28.850	29.100	24.901	23,953,762
2024-08-01	29.350	29.450	29.300	29.450	25.201	21,128,730
2024-07-31	29.300	29.500	29.200	29.350	25.115	20,910,678
2024-07-30	29.400	29.400	29.050	29.350	25.115	18,157,418
2024-07-29	29.400	29.500	29.350	29.500	25.244	25,702,479

← NewerPage 9 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.