First Financial Holding Co. Ltd. 2892
TWSE · Taiwan · Finance
TWD 38.70+0.05 (+0.13%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 38.70 | +0.13% | TWD 38.35 | TWD 38.90 | TWD 38.15 | 18.62M |
| 2026-09-30 | TWD 38.65 | +0.13% | TWD 39.25 | TWD 39.25 | TWD 38.45 | 28.87M |
| 2026-09-29 | TWD 38.60 | -2.28% | TWD 39.50 | TWD 39.55 | TWD 38.55 | 26.72M |
| 2026-09-24 | TWD 39.50 | -0.88% | TWD 39.35 | TWD 39.85 | TWD 39.35 | 11.25M |
| 2026-09-23 | TWD 39.85 | -0.13% | TWD 40.20 | TWD 40.20 | TWD 39.45 | 17.51M |
| 2026-09-22 | TWD 39.90 | +0.38% | TWD 40.45 | TWD 40.45 | TWD 39.70 | 19.75M |
| 2026-09-21 | TWD 39.75 | -0.13% | TWD 39.50 | TWD 40.00 | TWD 38.90 | 16.14M |
| 2026-09-18 | TWD 39.80 | -2.33% | TWD 40.75 | TWD 40.75 | TWD 38.90 | 52.18M |
| 2026-09-17 | TWD 40.75 | +1.88% | TWD 40.00 | TWD 40.95 | TWD 39.85 | 28.22M |
| 2026-09-16 | TWD 40.00 | +1.14% | TWD 39.70 | TWD 40.00 | TWD 39.25 | 23.99M |
| 2026-09-15 | TWD 39.55 | -0.75% | TWD 40.40 | TWD 40.40 | TWD 39.50 | 30.55M |
| 2026-09-14 | TWD 39.85 | +2.44% | TWD 38.55 | TWD 40.00 | TWD 38.55 | 36.78M |
| 2026-09-11 | TWD 38.90 | +2.37% | TWD 37.70 | TWD 39.05 | TWD 37.70 | 34.70M |
| 2026-09-10 | TWD 38.00 | +0.53% | TWD 37.40 | TWD 38.25 | TWD 37.35 | 28.96M |
| 2026-09-09 | TWD 37.80 | -0.13% | TWD 37.95 | TWD 38.10 | TWD 37.15 | 30.50M |
| 2026-09-08 | TWD 37.85 | +1.47% | TWD 37.20 | TWD 37.90 | TWD 36.85 | 27.37M |
| 2026-09-07 | TWD 37.30 | 0.00% | TWD 38.00 | TWD 38.00 | TWD 36.85 | 38.80M |
| 2026-09-04 | TWD 37.30 | +1.22% | TWD 36.95 | TWD 37.30 | TWD 36.40 | 30.38M |
| 2026-09-03 | TWD 36.85 | +1.66% | TWD 36.25 | TWD 37.10 | TWD 36.10 | 38.33M |
| 2026-09-02 | TWD 36.25 | +0.97% | TWD 35.55 | TWD 36.35 | TWD 35.40 | 36.85M |
| 2026-09-01 | TWD 35.90 | +1.70% | TWD 35.05 | TWD 35.90 | TWD 35.00 | 33.95M |
| 2026-08-31 | TWD 35.30 | +2.62% | TWD 34.30 | TWD 35.30 | TWD 34.30 | 87.69M |
| 2026-08-28 | TWD 34.40 | +3.15% | TWD 33.50 | TWD 34.75 | TWD 33.45 | 66.98M |
| 2026-08-27 | TWD 33.35 | -0.15% | TWD 33.50 | TWD 33.75 | TWD 33.30 | 26.46M |
| 2026-08-26 | TWD 33.40 | -1.18% | TWD 33.50 | TWD 34.00 | TWD 33.25 | 38.28M |
| 2026-08-25 | TWD 33.80 | +0.75% | TWD 33.50 | TWD 34.10 | TWD 33.45 | 28.42M |
| 2026-08-24 | TWD 33.55 | -0.30% | TWD 33.55 | TWD 33.80 | TWD 33.25 | 23.86M |
| 2026-08-21 | TWD 33.65 | +1.05% | TWD 33.25 | TWD 33.80 | TWD 33.20 | 31.99M |
| 2026-08-20 | TWD 33.30 | -0.89% | TWD 33.70 | TWD 33.75 | TWD 33.20 | 26.98M |
| 2026-08-19 | TWD 33.60 | -0.30% | TWD 33.65 | TWD 33.80 | TWD 33.30 | 16.22M |
| 2026-08-18 | TWD 33.70 | +0.90% | TWD 33.40 | TWD 34.25 | TWD 33.25 | 40.39M |
| 2026-08-17 | TWD 33.40 | +0.15% | TWD 33.10 | TWD 33.55 | TWD 32.55 | 45.63M |
| 2026-08-14 | TWD 33.35 | +0.60% | TWD 33.15 | TWD 33.70 | TWD 32.75 | 39.69M |
| 2026-08-13 | TWD 33.15 | 0.00% | TWD 33.35 | TWD 33.35 | TWD 32.65 | 27.92M |
| 2026-08-12 | TWD 33.15 | +1.38% | TWD 32.70 | TWD 33.15 | TWD 32.45 | 42.82M |
| 2026-08-11 | TWD 32.70 | -6.44% | TWD 33.55 | TWD 33.70 | TWD 32.60 | 84.50M |
| 2026-08-10 | TWD 34.95 | -1.69% | TWD 35.70 | TWD 35.70 | TWD 34.90 | 51.09M |
| 2026-08-07 | TWD 35.55 | +0.14% | TWD 35.85 | TWD 35.85 | TWD 35.30 | 32.35M |
| 2026-08-06 | TWD 35.50 | -1.11% | TWD 35.80 | TWD 36.30 | TWD 35.50 | 50.62M |
| 2026-08-05 | TWD 35.90 | +1.70% | TWD 35.30 | TWD 36.10 | TWD 35.20 | 48.50M |
| 2026-08-04 | TWD 35.30 | -1.81% | TWD 35.40 | TWD 36.25 | TWD 35.15 | 54.38M |
| 2026-08-03 | TWD 35.95 | -2.18% | TWD 36.30 | TWD 36.45 | TWD 35.65 | 48.17M |
| 2026-07-31 | TWD 36.75 | +3.52% | TWD 35.55 | TWD 36.90 | TWD 35.40 | 60.40M |
| 2026-07-30 | TWD 35.50 | +2.01% | TWD 34.85 | TWD 35.65 | TWD 34.45 | 62.96M |
| 2026-07-29 | TWD 34.80 | 0.00% | TWD 34.80 | TWD 35.10 | TWD 34.15 | 49.65M |
| 2026-07-28 | TWD 34.80 | 0.00% | TWD 34.60 | TWD 35.10 | TWD 34.50 | 42.46M |
| 2026-07-27 | TWD 34.80 | +1.46% | TWD 34.60 | TWD 35.10 | TWD 34.10 | 38.49M |
| 2026-07-24 | TWD 34.30 | +0.44% | TWD 33.40 | TWD 34.45 | TWD 33.40 | 30.89M |
| 2026-07-23 | TWD 34.15 | -0.73% | TWD 34.40 | TWD 34.40 | TWD 33.70 | 35.20M |
| 2026-07-22 | TWD 34.40 | -0.15% | TWD 34.05 | TWD 34.75 | TWD 34.05 | 30.93M |
| 2026-07-21 | TWD 34.45 | +1.47% | TWD 33.90 | TWD 34.50 | TWD 33.75 | 40.20M |
| 2026-07-20 | TWD 33.95 | -0.44% | TWD 34.15 | TWD 34.25 | TWD 33.50 | 37.99M |
| 2026-07-17 | TWD 34.10 | +0.44% | TWD 33.80 | TWD 34.30 | TWD 33.55 | 44.79M |
| 2026-07-16 | TWD 33.95 | +2.57% | TWD 33.10 | TWD 34.15 | TWD 33.10 | 36.93M |
| 2026-07-15 | TWD 33.10 | -1.34% | TWD 33.40 | TWD 33.80 | TWD 33.10 | 54.74M |
| 2026-07-14 | TWD 33.55 | -0.30% | TWD 33.85 | TWD 33.85 | TWD 33.10 | 24.88M |
| 2026-07-13 | TWD 33.65 | +0.15% | TWD 34.00 | TWD 34.05 | TWD 33.35 | 19.07M |
| 2026-07-10 | TWD 33.60 | 0.00% | TWD 33.60 | TWD 33.60 | TWD 33.60 | 0 |
| 2026-07-09 | TWD 33.60 | -1.47% | TWD 34.10 | TWD 34.15 | TWD 33.40 | 13.83M |
| 2026-07-08 | TWD 34.10 | +2.40% | TWD 33.25 | TWD 34.10 | TWD 33.20 | 32.37M |
| 2026-07-07 | TWD 33.30 | +0.76% | TWD 33.05 | TWD 33.65 | TWD 33.05 | 41.04M |
| 2026-07-06 | TWD 33.05 | +2.01% | TWD 32.35 | TWD 33.10 | TWD 32.35 | 28.50M |
| 2026-07-03 | TWD 32.40 | +0.93% | TWD 32.00 | TWD 32.95 | TWD 32.00 | 25.58M |
| 2026-07-02 | TWD 32.10 | -3.31% | TWD 33.00 | TWD 33.00 | TWD 32.05 | 50.13M |
| 2026-07-01 | TWD 33.20 | +1.37% | TWD 32.70 | TWD 33.35 | TWD 32.15 | 136.63M |
| 2026-06-30 | TWD 32.75 | -0.76% | TWD 32.95 | TWD 33.05 | TWD 32.30 | 53.43M |
| 2026-06-29 | TWD 33.00 | +1.07% | TWD 32.80 | TWD 33.20 | TWD 32.55 | 41.87M |
| 2026-06-26 | TWD 32.65 | -0.61% | TWD 32.60 | TWD 32.95 | TWD 32.45 | 40.52M |
| 2026-06-25 | TWD 32.85 | +2.50% | TWD 32.15 | TWD 33.25 | TWD 32.10 | 58.76M |
| 2026-06-24 | TWD 32.05 | -1.23% | TWD 32.25 | TWD 32.65 | TWD 32.00 | 38.61M |
| 2026-06-23 | TWD 32.45 | +0.46% | TWD 32.30 | TWD 32.70 | TWD 32.00 | 54.34M |
| 2026-06-22 | TWD 32.30 | -0.92% | TWD 32.60 | TWD 32.75 | TWD 32.15 | 46.64M |
| 2026-06-18 | TWD 32.60 | +0.31% | TWD 32.50 | TWD 32.80 | TWD 32.25 | 73.10M |
| 2026-06-17 | TWD 32.50 | +2.20% | TWD 31.80 | TWD 32.75 | TWD 31.70 | 65.49M |
| 2026-06-16 | TWD 31.80 | +1.60% | TWD 31.30 | TWD 31.80 | TWD 31.25 | 50.56M |
| 2026-06-15 | TWD 31.30 | +0.97% | TWD 31.35 | TWD 31.65 | TWD 31.05 | 39.04M |
| 2026-06-12 | TWD 31.00 | +1.14% | TWD 30.70 | TWD 31.35 | TWD 30.65 | 48.46M |
| 2026-06-11 | TWD 30.65 | +0.33% | TWD 30.55 | TWD 30.75 | TWD 29.95 | 46.43M |
| 2026-06-10 | TWD 30.55 | +0.16% | TWD 30.40 | TWD 30.95 | TWD 30.20 | 67.80M |
| 2026-06-09 | TWD 30.50 | +4.81% | TWD 29.10 | TWD 30.55 | TWD 29.10 | 98.67M |
| 2026-06-08 | TWD 29.10 | -0.68% | TWD 28.70 | TWD 29.15 | TWD 28.45 | 50.79M |
| 2026-06-05 | TWD 29.30 | -0.85% | TWD 29.50 | TWD 29.55 | TWD 28.95 | 57.12M |
| 2026-06-04 | TWD 29.55 | +1.90% | TWD 29.00 | TWD 29.65 | TWD 28.85 | 88.96M |
| 2026-06-03 | TWD 29.00 | +3.02% | TWD 28.40 | TWD 29.30 | TWD 28.10 | 81.24M |
| 2026-06-02 | TWD 28.15 | +1.44% | TWD 27.75 | TWD 28.20 | TWD 27.70 | 57.67M |
| 2026-06-01 | TWD 27.75 | +1.09% | TWD 27.45 | TWD 27.85 | TWD 27.30 | 51.98M |
| 2026-05-29 | TWD 27.45 | +0.73% | TWD 27.30 | TWD 27.50 | TWD 27.20 | 109.71M |
| 2026-05-28 | TWD 27.25 | -1.27% | TWD 27.60 | TWD 27.65 | TWD 27.25 | 47.47M |
| 2026-05-27 | TWD 27.60 | -0.36% | TWD 27.70 | TWD 27.80 | TWD 27.55 | 33.46M |
| 2026-05-26 | TWD 27.70 | +0.36% | TWD 27.55 | TWD 27.80 | TWD 27.50 | 47.19M |