First Financial Holding Co., Ltd. (TPE:2892)
Taiwan
· Delayed Price · Currency is TWD 27.95
+0.20 (0.72%)
At close: Dec 5, 2025
First Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.80 | 28.05 | 27.80 | 27.95 | 27.95 | 0.72% | 19,325,190 |
| Dec 4, 2025 | 27.80 | 27.90 | 27.70 | 27.75 | 27.75 | 0.73% | 21,433,380 |
| Dec 3, 2025 | 27.60 | 27.85 | 27.45 | 27.55 | 27.55 | -0.54% | 21,010,550 |
| Dec 2, 2025 | 27.30 | 27.70 | 27.30 | 27.70 | 27.70 | 1.09% | 31,275,770 |
| Dec 1, 2025 | 27.50 | 27.70 | 27.40 | 27.40 | 27.40 | -0.72% | 31,895,774 |
| Nov 28, 2025 | 27.85 | 27.90 | 27.60 | 27.60 | 27.60 | -0.90% | 30,290,551 |
| Nov 27, 2025 | 28.00 | 28.05 | 27.85 | 27.85 | 27.85 | -0.89% | 28,157,990 |
| Nov 26, 2025 | 28.40 | 28.40 | 28.10 | 28.10 | 28.10 | -0.35% | 11,626,630 |
| Nov 25, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -1.57% | 11,927,469 |
| Nov 24, 2025 | 28.35 | 28.70 | 28.35 | 28.65 | 28.65 | 1.24% | 51,171,950 |
| Nov 21, 2025 | 28.30 | 28.60 | 28.10 | 28.30 | 28.30 | - | 17,644,451 |
| Nov 20, 2025 | 28.00 | 28.40 | 27.85 | 28.30 | 28.30 | 1.62% | 12,311,500 |
| Nov 19, 2025 | 28.00 | 28.00 | 27.80 | 27.85 | 27.85 | - | 12,550,360 |
| Nov 18, 2025 | 28.00 | 28.15 | 27.80 | 27.85 | 27.85 | -1.07% | 17,412,770 |
| Nov 17, 2025 | 28.10 | 28.25 | 27.90 | 28.15 | 28.15 | 0.36% | 16,783,650 |
| Nov 14, 2025 | 28.20 | 28.35 | 28.00 | 28.05 | 28.05 | -0.88% | 15,733,320 |
| Nov 13, 2025 | 28.45 | 28.60 | 28.30 | 28.30 | 28.30 | -0.35% | 10,407,280 |
| Nov 12, 2025 | 28.60 | 28.85 | 28.40 | 28.40 | 28.40 | -0.18% | 12,416,330 |
| Nov 11, 2025 | 28.40 | 28.55 | 28.40 | 28.45 | 28.45 | 0.18% | 11,137,150 |
| Nov 10, 2025 | 28.50 | 28.65 | 28.40 | 28.40 | 28.40 | -0.18% | 9,946,991 |
| Nov 7, 2025 | 28.60 | 28.85 | 28.45 | 28.45 | 28.45 | -0.70% | 11,648,980 |
| Nov 6, 2025 | 28.80 | 28.85 | 28.60 | 28.65 | 28.65 | - | 11,064,660 |
| Nov 5, 2025 | 28.45 | 28.65 | 28.20 | 28.65 | 28.65 | 0.53% | 13,120,340 |
| Nov 4, 2025 | 28.45 | 28.75 | 28.45 | 28.50 | 28.50 | 0.18% | 11,388,270 |
| Nov 3, 2025 | 28.35 | 28.60 | 28.20 | 28.45 | 28.45 | -0.35% | 17,662,050 |
| Oct 31, 2025 | 28.85 | 28.90 | 28.55 | 28.55 | 28.55 | -0.35% | 14,534,070 |
| Oct 30, 2025 | 28.60 | 28.80 | 28.50 | 28.65 | 28.65 | - | 15,303,870 |
| Oct 29, 2025 | 28.65 | 28.85 | 28.60 | 28.65 | 28.65 | 0.17% | 12,042,740 |
| Oct 28, 2025 | 28.95 | 29.00 | 28.60 | 28.60 | 28.60 | -1.38% | 20,274,780 |
| Oct 27, 2025 | 29.15 | 29.15 | 28.75 | 29.00 | 29.00 | -0.17% | 17,722,470 |
| Oct 23, 2025 | 29.00 | 29.10 | 28.85 | 29.05 | 29.05 | -0.51% | 11,008,800 |
| Oct 22, 2025 | 29.05 | 29.20 | 28.95 | 29.20 | 29.20 | 0.69% | 12,704,240 |
| Oct 21, 2025 | 29.05 | 29.10 | 28.85 | 29.00 | 29.00 | 0.35% | 9,611,472 |
| Oct 20, 2025 | 29.20 | 29.20 | 28.80 | 28.90 | 28.90 | -0.69% | 13,626,250 |
| Oct 17, 2025 | 29.40 | 29.45 | 29.10 | 29.10 | 29.10 | -1.02% | 7,717,744 |
| Oct 16, 2025 | 29.35 | 29.45 | 29.25 | 29.40 | 29.40 | 0.34% | 10,128,210 |
| Oct 15, 2025 | 29.30 | 29.30 | 29.10 | 29.30 | 29.30 | -0.17% | 9,374,257 |
| Oct 14, 2025 | 29.00 | 29.50 | 29.00 | 29.35 | 29.35 | 1.03% | 16,594,970 |
| Oct 13, 2025 | 28.95 | 29.05 | 28.50 | 29.05 | 29.05 | 0.35% | 20,479,950 |
| Oct 9, 2025 | 29.30 | 29.40 | 28.95 | 28.95 | 28.95 | -1.03% | 19,020,990 |
| Oct 8, 2025 | 29.15 | 29.40 | 29.15 | 29.25 | 29.25 | 0.86% | 10,820,550 |
| Oct 7, 2025 | 29.20 | 29.35 | 28.95 | 29.00 | 29.00 | -1.53% | 20,259,350 |
| Oct 3, 2025 | 29.50 | 29.65 | 29.30 | 29.45 | 29.45 | -0.17% | 8,820,702 |
| Oct 2, 2025 | 29.80 | 29.85 | 29.50 | 29.50 | 29.50 | -1.34% | 9,943,258 |
| Oct 1, 2025 | 29.85 | 29.90 | 29.70 | 29.90 | 29.90 | 0.17% | 13,543,630 |
| Sep 30, 2025 | 29.70 | 29.85 | 29.35 | 29.85 | 29.85 | 1.70% | 19,826,630 |
| Sep 26, 2025 | 29.50 | 29.50 | 29.20 | 29.35 | 29.35 | -0.84% | 12,603,300 |
| Sep 25, 2025 | 30.00 | 30.00 | 29.50 | 29.60 | 29.60 | -0.84% | 10,637,010 |
| Sep 24, 2025 | 29.80 | 30.00 | 29.70 | 29.85 | 29.85 | 0.17% | 9,211,481 |
| Sep 23, 2025 | 29.80 | 29.85 | 29.55 | 29.80 | 29.80 | - | 9,461,124 |
| Sep 22, 2025 | 29.70 | 29.80 | 29.65 | 29.80 | 29.80 | 0.34% | 8,082,269 |
| Sep 19, 2025 | 29.60 | 29.70 | 29.40 | 29.70 | 29.70 | 0.34% | 21,337,570 |
| Sep 18, 2025 | 29.55 | 29.65 | 29.40 | 29.60 | 29.60 | 0.68% | 11,047,110 |
| Sep 17, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -0.68% | 9,879,271 |
| Sep 16, 2025 | 29.60 | 29.75 | 29.50 | 29.60 | 29.60 | - | 9,607,748 |
| Sep 15, 2025 | 29.90 | 29.95 | 29.50 | 29.60 | 29.60 | -1.00% | 12,122,530 |
| Sep 12, 2025 | 29.75 | 30.00 | 29.70 | 29.90 | 29.90 | 0.67% | 12,145,530 |
| Sep 11, 2025 | 29.90 | 30.10 | 29.55 | 29.70 | 29.70 | -1.00% | 13,783,980 |
| Sep 10, 2025 | 29.70 | 30.00 | 29.70 | 30.00 | 30.00 | 0.84% | 13,073,190 |
| Sep 9, 2025 | 29.40 | 29.75 | 29.40 | 29.75 | 29.75 | 1.19% | 16,938,750 |
| Sep 8, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 0.68% | 8,571,357 |
| Sep 5, 2025 | 29.35 | 29.40 | 29.05 | 29.20 | 29.20 | -0.51% | 8,357,037 |
| Sep 4, 2025 | 28.95 | 29.35 | 28.95 | 29.35 | 29.35 | 1.38% | 13,723,660 |
| Sep 3, 2025 | 28.80 | 29.00 | 28.75 | 28.95 | 28.95 | 0.70% | 8,832,916 |
| Sep 2, 2025 | 28.50 | 28.75 | 28.45 | 28.75 | 28.75 | 0.88% | 7,397,655 |
| Sep 1, 2025 | 28.35 | 28.60 | 28.30 | 28.50 | 28.50 | 0.53% | 8,848,318 |
| Aug 29, 2025 | 28.35 | 28.45 | 28.20 | 28.35 | 28.35 | 0.18% | 19,070,760 |
| Aug 28, 2025 | 28.20 | 28.55 | 28.15 | 28.30 | 28.30 | 0.35% | 11,183,540 |
| Aug 27, 2025 | 28.20 | 28.45 | 28.20 | 28.20 | 28.20 | - | 7,477,845 |
| Aug 26, 2025 | 28.40 | 28.45 | 28.15 | 28.20 | 28.20 | -1.05% | 35,765,940 |
| Aug 25, 2025 | 28.95 | 28.95 | 28.50 | 28.50 | 28.50 | -0.87% | 12,929,300 |
| Aug 22, 2025 | 29.10 | 29.20 | 28.70 | 28.75 | 28.75 | -1.37% | 10,177,930 |
| Aug 21, 2025 | 29.20 | 29.25 | 29.05 | 29.15 | 29.15 | - | 7,990,780 |
| Aug 20, 2025 | 29.40 | 29.40 | 29.00 | 29.15 | 29.15 | -0.34% | 11,024,660 |
| Aug 19, 2025 | 29.15 | 29.30 | 29.10 | 29.25 | 29.25 | 0.34% | 8,415,742 |
| Aug 18, 2025 | 29.05 | 29.15 | 28.90 | 29.15 | 29.15 | 0.17% | 10,470,000 |
| Aug 15, 2025 | 29.40 | 29.45 | 29.10 | 29.10 | 29.10 | -1.02% | 14,642,370 |
| Aug 14, 2025 | 28.85 | 29.40 | 28.80 | 29.40 | 29.40 | 2.08% | 18,629,670 |
| Aug 13, 2025 | 28.60 | 28.90 | 28.45 | 28.80 | 28.80 | 1.05% | 22,485,420 |
| Aug 12, 2025 | 28.20 | 28.60 | 28.20 | 28.50 | 28.50 | 1.06% | 20,023,410 |
| Aug 11, 2025 | 28.20 | 28.30 | 28.10 | 28.20 | 28.20 | - | 12,439,400 |
| Aug 8, 2025 | 28.35 | 28.50 | 27.95 | 28.20 | 28.20 | -0.53% | 40,171,030 |
| Aug 7, 2025 | 29.05 | 29.10 | 28.20 | 28.35 | 28.35 | -5.50% | 76,230,170 |
| Aug 6, 2025 | 29.76 | 30.05 | 29.76 | 30.00 | 29.07 | 0.82% | 35,341,805 |
| Aug 5, 2025 | 29.56 | 30.05 | 29.46 | 29.76 | 28.84 | 0.99% | 47,310,402 |
| Aug 4, 2025 | 29.22 | 29.46 | 29.17 | 29.46 | 28.55 | 0.67% | 32,804,182 |
| Aug 1, 2025 | 28.78 | 29.42 | 28.73 | 29.27 | 28.36 | 1.35% | 41,408,647 |
| Jul 31, 2025 | 28.93 | 29.07 | 28.88 | 28.88 | 27.99 | -0.67% | 27,315,768 |
| Jul 30, 2025 | 29.07 | 29.12 | 28.98 | 29.07 | 28.17 | - | 19,698,952 |
| Jul 29, 2025 | 28.93 | 29.07 | 28.68 | 29.07 | 28.17 | 0.50% | 27,556,223 |
| Jul 28, 2025 | 28.98 | 29.12 | 28.93 | 28.93 | 28.03 | -0.50% | 20,513,068 |
| Jul 25, 2025 | 28.78 | 29.07 | 28.78 | 29.07 | 28.17 | 0.17% | 16,711,774 |
| Jul 24, 2025 | 28.93 | 29.02 | 28.68 | 29.02 | 28.13 | 0.34% | 23,801,894 |
| Jul 23, 2025 | 29.07 | 29.12 | 28.83 | 28.93 | 28.03 | - | 10,278,966 |
| Jul 22, 2025 | 28.93 | 29.12 | 28.83 | 28.93 | 28.03 | -0.17% | 17,819,727 |
| Jul 21, 2025 | 29.07 | 29.17 | 28.83 | 28.98 | 28.08 | -0.33% | 11,767,164 |
| Jul 18, 2025 | 29.17 | 29.22 | 28.93 | 29.07 | 28.17 | -0.34% | 10,292,230 |
| Jul 17, 2025 | 29.02 | 29.17 | 28.98 | 29.17 | 28.27 | 0.34% | 17,463,652 |
| Jul 16, 2025 | 28.78 | 29.12 | 28.68 | 29.07 | 28.17 | 0.17% | 15,874,677 |
| Jul 15, 2025 | 28.93 | 29.12 | 28.78 | 29.02 | 28.13 | -0.17% | 10,722,402 |