First Insurance Co., Ltd. 2852
TWSE · Taiwan · Finance
TWD 27.40-0.20 (-0.72%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 27.40 | -0.72% | TWD 27.60 | TWD 27.65 | TWD 27.35 | 287.36K |
| 2026-10-01 | TWD 27.60 | -0.90% | TWD 27.80 | TWD 27.80 | TWD 27.55 | 376.05K |
| 2026-09-30 | TWD 27.85 | +0.54% | TWD 27.90 | TWD 27.90 | TWD 27.70 | 144.01K |
| 2026-09-29 | TWD 27.70 | -0.89% | TWD 28.00 | TWD 28.00 | TWD 27.70 | 329.10K |
| 2026-09-24 | TWD 27.95 | -0.53% | TWD 28.05 | TWD 28.15 | TWD 27.90 | 220.00K |
| 2026-09-23 | TWD 28.10 | -0.53% | TWD 28.30 | TWD 28.30 | TWD 28.10 | 150.00K |
| 2026-09-22 | TWD 28.25 | 0.00% | TWD 28.15 | TWD 28.35 | TWD 28.05 | 203.00K |
| 2026-09-21 | TWD 28.25 | -0.18% | TWD 28.30 | TWD 28.30 | TWD 28.00 | 237.00K |
| 2026-09-18 | TWD 28.30 | +0.53% | TWD 28.25 | TWD 28.30 | TWD 28.00 | 499.21K |
| 2026-09-17 | TWD 28.15 | +1.08% | TWD 27.85 | TWD 28.15 | TWD 27.80 | 247.10K |
| 2026-09-16 | TWD 27.85 | +0.36% | TWD 27.75 | TWD 27.95 | TWD 27.70 | 146.25K |
| 2026-09-15 | TWD 27.75 | -0.72% | TWD 27.95 | TWD 27.95 | TWD 27.70 | 257.08K |
| 2026-09-14 | TWD 27.95 | -0.36% | TWD 28.20 | TWD 28.20 | TWD 27.80 | 212.21K |
| 2026-09-11 | TWD 28.05 | +0.54% | TWD 27.70 | TWD 28.10 | TWD 27.70 | 260.20K |
| 2026-09-10 | TWD 27.90 | -0.53% | TWD 28.00 | TWD 28.05 | TWD 27.75 | 366.00K |
| 2026-09-09 | TWD 28.05 | 0.00% | TWD 28.05 | TWD 28.15 | TWD 28.00 | 136.00K |
| 2026-09-08 | TWD 28.05 | +0.36% | TWD 28.00 | TWD 28.25 | TWD 27.90 | 168.15K |
| 2026-09-07 | TWD 27.95 | -1.24% | TWD 28.45 | TWD 28.45 | TWD 27.95 | 427.05K |
| 2026-09-04 | TWD 28.30 | +0.18% | TWD 28.25 | TWD 28.50 | TWD 28.20 | 331.23K |
| 2026-09-03 | TWD 28.25 | -0.35% | TWD 28.30 | TWD 28.50 | TWD 28.10 | 293.10K |
| 2026-09-02 | TWD 28.35 | +0.35% | TWD 28.25 | TWD 28.35 | TWD 28.10 | 140.16K |
| 2026-09-01 | TWD 28.25 | +0.36% | TWD 27.95 | TWD 28.35 | TWD 27.95 | 220.00K |
| 2026-08-31 | TWD 28.15 | +0.18% | TWD 27.95 | TWD 28.15 | TWD 27.85 | 519.01K |
| 2026-08-28 | TWD 28.10 | -1.23% | TWD 28.55 | TWD 28.55 | TWD 28.00 | 519.67K |
| 2026-08-27 | TWD 28.45 | -5.32% | TWD 29.35 | TWD 29.35 | TWD 28.25 | 2.52M |
| 2026-08-26 | TWD 30.05 | +2.21% | TWD 29.55 | TWD 30.30 | TWD 29.45 | 1.17M |
| 2026-08-25 | TWD 29.40 | +0.68% | TWD 29.30 | TWD 29.70 | TWD 29.05 | 818.40K |
| 2026-08-24 | TWD 29.20 | 0.00% | TWD 29.30 | TWD 29.40 | TWD 28.95 | 752.30K |
| 2026-08-21 | TWD 29.20 | 0.00% | TWD 29.15 | TWD 29.40 | TWD 28.90 | 1.25M |
| 2026-08-20 | TWD 29.20 | +5.61% | TWD 28.10 | TWD 29.20 | TWD 28.05 | 2.66M |
| 2026-08-19 | TWD 27.65 | +1.10% | TWD 27.40 | TWD 27.75 | TWD 27.20 | 620.11K |
| 2026-08-18 | TWD 27.35 | +0.18% | TWD 27.40 | TWD 27.40 | TWD 27.15 | 352.00K |
| 2026-08-17 | TWD 27.30 | +1.30% | TWD 26.95 | TWD 27.40 | TWD 26.95 | 635.67K |
| 2026-08-14 | TWD 26.95 | 0.00% | TWD 26.95 | TWD 27.00 | TWD 26.85 | 175.00K |
| 2026-08-13 | TWD 26.95 | +0.19% | TWD 26.90 | TWD 27.00 | TWD 26.75 | 162.12K |
| 2026-08-12 | TWD 26.90 | +0.75% | TWD 26.90 | TWD 26.95 | TWD 26.80 | 192.00K |
| 2026-08-11 | TWD 26.70 | -0.74% | TWD 26.90 | TWD 26.90 | TWD 26.60 | 249.00K |
| 2026-08-10 | TWD 26.90 | +0.19% | TWD 26.80 | TWD 26.90 | TWD 26.75 | 88.05K |
| 2026-08-07 | TWD 26.85 | +0.75% | TWD 26.60 | TWD 26.95 | TWD 26.60 | 387.01K |
| 2026-08-06 | TWD 26.65 | +0.19% | TWD 26.60 | TWD 26.65 | TWD 26.50 | 196.01K |
| 2026-08-05 | TWD 26.60 | -0.37% | TWD 26.75 | TWD 26.80 | TWD 26.55 | 491.05K |
| 2026-08-04 | TWD 26.70 | -1.11% | TWD 26.80 | TWD 26.80 | TWD 26.65 | 274.06K |
| 2026-08-03 | TWD 27.00 | 0.00% | TWD 27.00 | TWD 27.15 | TWD 26.85 | 388.00K |
| 2026-07-31 | TWD 27.00 | +1.50% | TWD 26.60 | TWD 27.15 | TWD 26.60 | 1.13M |
| 2026-07-30 | TWD 26.60 | 0.00% | TWD 26.60 | TWD 26.75 | TWD 26.50 | 437.20K |
| 2026-07-29 | TWD 26.60 | 0.00% | TWD 26.70 | TWD 26.75 | TWD 26.30 | 481.00K |
| 2026-07-28 | TWD 26.60 | -0.75% | TWD 26.75 | TWD 26.75 | TWD 26.50 | 365.00K |
| 2026-07-27 | TWD 26.80 | +0.56% | TWD 26.65 | TWD 26.80 | TWD 26.65 | 158.00K |
| 2026-07-24 | TWD 26.65 | +0.38% | TWD 26.45 | TWD 26.65 | TWD 26.35 | 150.21K |
| 2026-07-23 | TWD 26.55 | -0.19% | TWD 26.65 | TWD 26.65 | TWD 26.40 | 271.00K |
| 2026-07-22 | TWD 26.60 | -0.56% | TWD 26.75 | TWD 26.85 | TWD 26.60 | 245.09K |
| 2026-07-21 | TWD 26.75 | +0.38% | TWD 26.65 | TWD 26.80 | TWD 25.80 | 339.00K |
| 2026-07-20 | TWD 26.65 | +0.57% | TWD 26.65 | TWD 26.80 | TWD 26.40 | 361.00K |
| 2026-07-17 | TWD 26.50 | -1.49% | TWD 26.90 | TWD 26.90 | TWD 26.45 | 413.18K |
| 2026-07-16 | TWD 26.90 | -0.37% | TWD 27.00 | TWD 27.00 | TWD 26.85 | 253.01K |
| 2026-07-15 | TWD 27.00 | +0.93% | TWD 26.80 | TWD 27.00 | TWD 26.75 | 214.10K |
| 2026-07-14 | TWD 26.75 | -0.93% | TWD 27.10 | TWD 27.10 | TWD 26.65 | 391.27K |
| 2026-07-13 | TWD 27.00 | +0.75% | TWD 26.85 | TWD 27.05 | TWD 26.85 | 429.05K |
| 2026-07-10 | TWD 26.80 | 0.00% | TWD 26.80 | TWD 26.80 | TWD 26.80 | 0 |
| 2026-07-09 | TWD 26.80 | +0.19% | TWD 26.75 | TWD 26.85 | TWD 26.60 | 224.06K |
| 2026-07-08 | TWD 26.75 | +0.56% | TWD 26.60 | TWD 26.85 | TWD 26.60 | 259.03K |
| 2026-07-07 | TWD 26.60 | -1.66% | TWD 27.20 | TWD 27.20 | TWD 26.55 | 284.22K |
| 2026-07-06 | TWD 27.05 | +0.74% | TWD 26.95 | TWD 27.25 | TWD 26.90 | 469.00K |
| 2026-07-03 | TWD 26.85 | +0.75% | TWD 26.65 | TWD 26.85 | TWD 26.65 | 506.14K |
| 2026-07-02 | TWD 26.65 | +0.57% | TWD 26.60 | TWD 26.95 | TWD 26.50 | 255.00K |
| 2026-07-01 | TWD 26.50 | -0.38% | TWD 26.60 | TWD 26.60 | TWD 26.40 | 535.00K |
| 2026-06-30 | TWD 26.60 | +0.38% | TWD 26.50 | TWD 26.60 | TWD 26.35 | 358.12K |
| 2026-06-29 | TWD 26.50 | +0.76% | TWD 26.35 | TWD 26.60 | TWD 26.35 | 240.05K |
| 2026-06-26 | TWD 26.30 | -1.13% | TWD 26.60 | TWD 26.60 | TWD 26.25 | 318.01K |
| 2026-06-25 | TWD 26.60 | +1.14% | TWD 26.60 | TWD 26.65 | TWD 26.50 | 405.47K |
| 2026-06-24 | TWD 26.30 | -1.13% | TWD 26.50 | TWD 26.60 | TWD 26.30 | 344.52K |
| 2026-06-23 | TWD 26.60 | +1.14% | TWD 26.45 | TWD 26.75 | TWD 26.30 | 857.81K |
| 2026-06-22 | TWD 26.30 | -0.19% | TWD 26.20 | TWD 26.40 | TWD 26.10 | 606.05K |
| 2026-06-18 | TWD 26.35 | -0.75% | TWD 26.40 | TWD 26.60 | TWD 26.25 | 1.68M |
| 2026-06-17 | TWD 26.55 | -4.67% | TWD 26.00 | TWD 26.65 | TWD 26.00 | 2.15M |
| 2026-06-16 | TWD 27.85 | +0.18% | TWD 27.90 | TWD 28.00 | TWD 27.75 | 2.29M |
| 2026-06-15 | TWD 27.80 | +0.36% | TWD 27.95 | TWD 28.10 | TWD 27.75 | 1.50M |
| 2026-06-12 | TWD 27.70 | +0.54% | TWD 27.65 | TWD 28.00 | TWD 27.65 | 788.07K |
| 2026-06-11 | TWD 27.55 | -0.54% | TWD 27.65 | TWD 27.70 | TWD 27.40 | 529.00K |
| 2026-06-10 | TWD 27.70 | -0.36% | TWD 27.70 | TWD 27.90 | TWD 27.65 | 433.23K |
| 2026-06-09 | TWD 27.80 | +2.02% | TWD 27.35 | TWD 27.95 | TWD 27.35 | 948.13K |
| 2026-06-08 | TWD 27.25 | -2.15% | TWD 27.00 | TWD 27.70 | TWD 27.00 | 481.95K |
| 2026-06-05 | TWD 27.85 | 0.00% | TWD 27.90 | TWD 28.00 | TWD 27.60 | 541.15K |
| 2026-06-04 | TWD 27.85 | -0.18% | TWD 27.95 | TWD 28.10 | TWD 27.80 | 446.40K |
| 2026-06-03 | TWD 27.90 | +2.20% | TWD 27.30 | TWD 27.95 | TWD 27.25 | 1.35M |
| 2026-06-02 | TWD 27.30 | +0.74% | TWD 27.50 | TWD 27.50 | TWD 27.05 | 587.61K |
| 2026-06-01 | TWD 27.10 | +0.56% | TWD 27.00 | TWD 27.25 | TWD 27.00 | 718.22K |
| 2026-05-29 | TWD 26.95 | +0.19% | TWD 26.90 | TWD 27.00 | TWD 26.80 | 333.89K |
| 2026-05-28 | TWD 26.90 | +0.19% | TWD 26.95 | TWD 26.95 | TWD 26.70 | 362.00K |
| 2026-05-27 | TWD 26.85 | +0.37% | TWD 26.85 | TWD 26.85 | TWD 26.65 | 454.07K |