Skip to main content
The First Insurance Co., Ltd. (TPE:2852)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.15
+0.05 (0.19%)
Apr 29, 2026, 1:30 PM CST

The First Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.2526.2526.1026.1526.150.19%115,681
Apr 28, 202626.1026.2526.0026.1026.100.19%512,350
Apr 27, 202626.0526.1025.8026.0526.05-266,588
Apr 24, 202626.2026.2025.9526.0526.05-0.57%296,133
Apr 23, 202626.2526.2525.9526.2026.20-0.19%373,272
Apr 22, 202626.3026.3526.1526.2526.25-188,539
Apr 21, 202626.1026.3026.1026.2526.250.57%288,400
Apr 20, 202626.1526.2526.0026.1026.10-0.19%325,498
Apr 17, 202626.3026.3526.0526.1526.15-0.95%338,104
Apr 16, 202626.2526.4526.2026.4026.400.57%257,859
Apr 15, 202626.3526.4026.2526.2526.25-459,782
Apr 14, 202626.1026.3026.0026.2526.250.57%448,011
Apr 13, 202626.1026.1526.0026.1026.100.19%172,975
Apr 10, 202626.0526.1526.0026.0526.050.39%189,637
Apr 9, 202625.9526.0025.8025.9525.95-190,768
Apr 8, 202625.9026.0025.8525.9525.950.39%351,362
Apr 7, 202626.0026.0025.8025.8525.85-111,333
Apr 2, 202625.9526.0025.8025.8525.85-0.39%119,584
Apr 1, 202625.9526.0025.8525.9525.951.17%300,251
Mar 31, 202625.6025.8525.6025.6525.65-0.19%381,689
Mar 30, 202625.7025.8525.6525.7025.70-0.58%451,329
Mar 27, 202625.9525.9525.8525.8525.85-0.39%324,280
Mar 26, 202626.0526.0525.7525.9525.95-0.38%168,935
Mar 25, 202625.9526.1025.7526.0526.051.17%387,365
Mar 24, 202625.8025.9025.6025.7525.750.78%295,594
Mar 23, 202625.5025.6025.2025.5525.55-0.78%422,952
Mar 20, 202625.8025.8525.7025.7525.75-0.39%458,155
Mar 19, 202626.1526.1525.7525.8525.85-1.15%1,229,330
Mar 18, 202626.2526.2526.1026.1526.15-0.19%443,882
Mar 17, 202626.1026.2526.0526.2026.200.38%521,166
Mar 16, 202626.1026.1026.0026.1026.10-0.19%680,935
Mar 13, 202626.2026.2526.1026.1526.15-0.76%857,482
Mar 12, 202626.0526.6026.0526.3526.35-4.87%2,841,543
Mar 11, 202626.9027.8026.9027.7027.703.75%1,307,236
Mar 10, 202626.9026.9526.6526.7026.700.38%298,953
Mar 9, 202626.5526.9026.3026.6026.60-1.30%652,682
Mar 6, 202626.6527.0026.6526.9526.95-148,242
Mar 5, 202626.6526.9526.6526.9526.952.08%286,037
Mar 4, 202627.1527.1526.3526.4026.40-2.76%1,054,494
Mar 3, 202627.2527.3027.0527.1527.15-0.91%447,710
Mar 2, 202627.2527.4027.1527.4027.40-285,399
Feb 26, 202627.5027.6027.3527.4027.40-0.18%552,820
Feb 25, 202627.3527.4527.3027.4527.450.55%530,733
Feb 24, 202627.2527.4527.2527.3027.300.18%420,611
Feb 23, 202627.2027.4027.1527.2527.250.18%436,306
Feb 11, 202627.2527.2527.1027.2027.20-391,642
Feb 10, 202627.3027.3027.1027.2027.20-0.37%285,653
Feb 9, 202627.3527.3527.2027.3027.30-0.18%218,166
Feb 6, 202627.3527.3527.0027.3527.35-317,798
Feb 5, 202627.3027.4027.2027.3527.350.55%167,659
Feb 4, 202627.0027.2026.9527.2027.200.55%123,438
Feb 3, 202627.0027.0526.9527.0527.050.56%240,746
Feb 2, 202627.1027.1026.8026.9026.90-0.74%435,355
Jan 30, 202627.2027.4027.0527.1027.10-0.37%491,205
Jan 29, 202627.5527.5527.1527.2027.20-0.73%384,742
Jan 28, 202627.5027.5027.2027.4027.40-0.18%565,563
Jan 27, 202627.5027.6027.3527.4527.45-0.18%264,026
Jan 26, 202627.7527.7527.3027.5027.50-428,501
Jan 23, 202627.6527.8027.4027.5027.50-0.90%368,617
Jan 22, 202627.5527.7527.5527.7527.750.91%339,593
Jan 21, 202627.8027.8027.4527.5027.50-1.43%1,085,066
Jan 20, 202628.0028.1027.8527.9027.90-0.53%332,497
Jan 19, 202628.0528.2027.9028.0528.05-497,204
Jan 16, 202628.3028.3028.0528.0528.05-0.71%456,285
Jan 15, 202627.9528.2527.9528.2528.251.44%610,594
Jan 14, 202627.6528.0027.6527.8527.850.18%343,213
Jan 13, 202627.9527.9527.5527.8027.80-360,826
Jan 12, 202627.7027.8527.6527.8027.800.36%278,209
Jan 9, 202627.8027.8027.6027.7027.70-155,551
Jan 8, 202627.7027.9027.6527.7027.70-237,509
Jan 7, 202627.6527.8027.6027.7027.700.18%478,217
Jan 6, 202627.7527.8027.6527.6527.65-0.36%287,885
Jan 5, 202627.8027.9027.6027.7527.75-0.18%330,977
Jan 2, 202627.7527.9527.6527.8027.800.18%234,233
Dec 31, 202527.9027.9027.6527.7527.750.18%191,066
Dec 30, 202528.0028.0027.6527.7027.70-0.54%123,190
Dec 29, 202528.0528.0527.8027.8527.85-155,574
Dec 26, 202527.9028.0027.7027.8527.85-0.36%361,745
Dec 24, 202528.0028.0027.6527.9527.950.18%438,525
Dec 23, 202528.0528.0527.8027.9027.90-0.53%344,913
Dec 22, 202528.3028.3528.0028.0528.05-0.71%247,213
Dec 19, 202528.0528.3528.0028.2528.250.71%414,760
Dec 18, 202528.2028.2027.1028.0528.05-0.18%1,219,920
Dec 17, 202528.2028.3527.3528.1028.10-0.35%630,406
Dec 16, 202528.0028.2528.0028.2028.200.36%444,507
Dec 15, 202527.9028.2027.9028.1028.10-156,250
Dec 12, 202528.1028.2028.0028.1028.100.54%292,119
Dec 11, 202527.9028.0527.9027.9527.950.36%189,188
Dec 10, 202527.9028.0027.8527.8527.85-0.18%126,583
Dec 9, 202528.0528.0527.8527.9027.90-0.18%143,593
Dec 8, 202528.3028.3027.8527.9527.95-0.71%288,158
Dec 5, 202528.3528.3528.0528.1528.15-0.53%203,392
Dec 4, 202528.3528.4028.1528.3028.30-149,759
Dec 3, 202528.1028.3028.1028.3028.300.89%423,225
Dec 2, 202528.1528.2027.9528.0528.050.36%496,248
Dec 1, 202528.0028.0527.8527.9527.95-0.36%212,584
Nov 28, 202528.0528.2028.0028.0528.05-393,707
Nov 27, 202527.7028.1027.7028.0528.050.54%512,417
Nov 26, 202527.8027.9027.6027.9027.900.90%454,903
Nov 25, 202527.9027.9027.5027.6527.65-0.90%405,743