First Financial Holding Co., Ltd. (TPE:2892)
Taiwan
· Delayed Price · Currency is TWD 28.80
-0.30 (-1.03%)
Mar 10, 2026, 11:00 AM CST
First Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.05 | 29.10 | 28.00 | 29.10 | 29.10 | -1.02% | 29,543,352 |
| Mar 6, 2026 | 28.80 | 29.40 | 28.70 | 29.40 | 29.40 | 1.20% | 22,214,880 |
| Mar 5, 2026 | 29.05 | 29.15 | 28.85 | 29.05 | 29.05 | 1.57% | 17,768,753 |
| Mar 4, 2026 | 29.40 | 29.45 | 28.50 | 28.60 | 28.60 | -3.70% | 38,328,746 |
| Mar 3, 2026 | 29.50 | 29.80 | 29.45 | 29.70 | 29.70 | 0.34% | 21,999,932 |
| Mar 2, 2026 | 29.75 | 29.85 | 29.45 | 29.60 | 29.60 | -1.00% | 20,713,530 |
| Feb 26, 2026 | 29.85 | 30.00 | 29.70 | 29.90 | 29.90 | - | 69,539,880 |
| Feb 25, 2026 | 30.00 | 30.00 | 29.75 | 29.90 | 29.90 | -0.33% | 29,032,907 |
| Feb 24, 2026 | 29.95 | 30.00 | 29.70 | 30.00 | 30.00 | 0.33% | 34,816,550 |
| Feb 23, 2026 | 29.60 | 30.00 | 29.45 | 29.90 | 29.90 | 1.53% | 43,770,480 |
| Feb 11, 2026 | 29.40 | 29.50 | 29.25 | 29.45 | 29.45 | 0.68% | 22,719,245 |
| Feb 10, 2026 | 29.05 | 29.25 | 28.95 | 29.25 | 29.25 | 0.86% | 16,973,669 |
| Feb 9, 2026 | 29.15 | 29.35 | 29.00 | 29.00 | 29.00 | -0.51% | 18,567,675 |
| Feb 6, 2026 | 29.00 | 29.20 | 28.90 | 29.15 | 29.15 | -0.17% | 12,149,390 |
| Feb 5, 2026 | 29.00 | 29.30 | 28.90 | 29.20 | 29.20 | 1.04% | 15,281,209 |
| Feb 4, 2026 | 28.95 | 29.20 | 28.85 | 28.90 | 28.90 | -0.17% | 15,425,956 |
| Feb 3, 2026 | 28.70 | 29.10 | 28.70 | 28.95 | 28.95 | 1.05% | 10,972,960 |
| Feb 2, 2026 | 29.00 | 29.00 | 28.40 | 28.65 | 28.65 | -0.52% | 18,315,219 |
| Jan 30, 2026 | 29.20 | 29.20 | 28.60 | 28.80 | 28.80 | -1.20% | 34,122,590 |
| Jan 29, 2026 | 29.20 | 29.30 | 28.95 | 29.15 | 29.15 | 0.34% | 16,894,532 |
| Jan 28, 2026 | 29.20 | 29.20 | 28.90 | 29.05 | 29.05 | - | 19,019,540 |
| Jan 27, 2026 | 29.15 | 29.40 | 29.05 | 29.05 | 29.05 | - | 17,346,470 |
| Jan 26, 2026 | 29.25 | 29.30 | 29.00 | 29.05 | 29.05 | -0.51% | 15,982,900 |
| Jan 23, 2026 | 29.45 | 29.45 | 29.10 | 29.20 | 29.20 | - | 16,986,038 |
| Jan 22, 2026 | 29.35 | 29.50 | 29.20 | 29.20 | 29.20 | -0.17% | 17,528,295 |
| Jan 21, 2026 | 29.30 | 29.45 | 29.20 | 29.25 | 29.25 | -0.68% | 19,584,715 |
| Jan 20, 2026 | 29.65 | 29.80 | 29.45 | 29.45 | 29.45 | -1.01% | 16,192,689 |
| Jan 19, 2026 | 29.60 | 30.10 | 29.50 | 29.75 | 29.75 | -0.17% | 17,155,448 |
| Jan 16, 2026 | 29.80 | 29.85 | 29.60 | 29.80 | 29.80 | - | 13,632,273 |
| Jan 15, 2026 | 29.50 | 29.85 | 29.40 | 29.80 | 29.80 | 1.36% | 23,443,260 |
| Jan 14, 2026 | 29.50 | 29.65 | 29.30 | 29.40 | 29.40 | - | 11,331,717 |
| Jan 13, 2026 | 29.50 | 29.60 | 29.20 | 29.40 | 29.40 | - | 22,567,778 |
| Jan 12, 2026 | 29.55 | 29.60 | 29.30 | 29.40 | 29.40 | -1.01% | 16,974,964 |
| Jan 9, 2026 | 29.60 | 29.80 | 29.45 | 29.70 | 29.70 | 0.17% | 12,936,860 |
| Jan 8, 2026 | 29.75 | 29.75 | 29.45 | 29.65 | 29.65 | -0.34% | 16,941,900 |
| Jan 7, 2026 | 30.05 | 30.05 | 29.55 | 29.75 | 29.75 | -1.00% | 19,259,300 |
| Jan 6, 2026 | 29.90 | 30.05 | 29.80 | 30.05 | 30.05 | 0.67% | 21,701,092 |
| Jan 5, 2026 | 29.50 | 29.90 | 29.30 | 29.85 | 29.85 | 1.02% | 22,372,407 |
| Jan 2, 2026 | 29.55 | 29.55 | 29.20 | 29.55 | 29.55 | 0.51% | 13,815,380 |
| Dec 31, 2025 | 29.90 | 29.90 | 29.20 | 29.40 | 29.40 | -1.18% | 16,487,894 |
| Dec 30, 2025 | 29.50 | 29.85 | 29.45 | 29.75 | 29.75 | 0.85% | 21,268,000 |
| Dec 29, 2025 | 29.50 | 29.75 | 29.40 | 29.50 | 29.50 | - | 24,482,040 |
| Dec 26, 2025 | 29.45 | 29.70 | 29.20 | 29.50 | 29.50 | 0.68% | 68,769,010 |
| Dec 24, 2025 | 29.75 | 30.05 | 29.25 | 29.30 | 29.30 | -1.18% | 85,511,344 |
| Dec 23, 2025 | 30.10 | 30.20 | 29.60 | 29.65 | 29.65 | -1.50% | 99,303,618 |
| Dec 22, 2025 | 30.00 | 30.50 | 29.85 | 30.10 | 30.10 | 0.50% | 108,438,100 |
| Dec 19, 2025 | 29.40 | 29.95 | 29.40 | 29.95 | 29.95 | 1.87% | 111,634,400 |
| Dec 18, 2025 | 29.50 | 29.95 | 29.20 | 29.40 | 29.40 | 0.51% | 129,846,400 |
| Dec 17, 2025 | 29.00 | 29.80 | 29.00 | 29.25 | 29.25 | 1.21% | 84,327,790 |
| Dec 16, 2025 | 28.50 | 29.20 | 28.45 | 28.90 | 28.90 | 1.40% | 58,936,500 |
| Dec 15, 2025 | 28.35 | 28.95 | 28.20 | 28.50 | 28.50 | 0.53% | 38,192,660 |
| Dec 12, 2025 | 28.35 | 28.55 | 28.25 | 28.35 | 28.35 | 0.53% | 29,417,100 |
| Dec 11, 2025 | 28.20 | 28.30 | 28.05 | 28.20 | 28.20 | 0.89% | 30,879,580 |
| Dec 10, 2025 | 28.00 | 28.20 | 27.95 | 27.95 | 27.95 | - | 24,485,280 |
| Dec 9, 2025 | 28.05 | 28.35 | 27.90 | 27.95 | 27.95 | -0.36% | 28,189,780 |
| Dec 8, 2025 | 27.95 | 28.20 | 27.80 | 28.05 | 28.05 | 0.36% | 23,363,950 |
| Dec 5, 2025 | 27.80 | 28.05 | 27.80 | 27.95 | 27.95 | 0.72% | 19,371,610 |
| 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% | 31,895,770 |
| Nov 28, 2025 | 27.85 | 27.90 | 27.60 | 27.60 | 27.60 | -0.90% | 30,290,550 |
| 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% | 11,927,460 |
| 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 | - | 17,644,450 |
| 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 |