First Financial Holding Co. Ltd. 2892
TWSE · Tayvan · Finans
TWD 38,70+0,05 (+%0,13)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |