First Financial Holding Co., Ltd. (TPE:2892)
Taiwan
· Delayed Price · Currency is TWD 28.55
+0.25 (0.88%)
Apr 29, 2026, 1:30 PM CST
First Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.40 | 28.60 | 28.25 | 28.30 | 28.30 | -0.18% | 19,088,638 |
| Apr 27, 2026 | 28.15 | 28.60 | 28.10 | 28.35 | 28.35 | 0.18% | 31,897,901 |
| Apr 24, 2026 | 28.25 | 28.45 | 28.20 | 28.30 | 28.30 | 0.53% | 19,188,944 |
| Apr 23, 2026 | 28.55 | 28.60 | 28.05 | 28.15 | 28.15 | -1.75% | 41,433,010 |
| Apr 22, 2026 | 28.75 | 28.85 | 28.60 | 28.65 | 28.65 | -0.52% | 18,075,643 |
| Apr 21, 2026 | 29.00 | 29.05 | 28.75 | 28.80 | 28.80 | -0.35% | 15,220,090 |
| Apr 20, 2026 | 28.85 | 29.00 | 28.65 | 28.90 | 28.90 | 0.35% | 20,030,290 |
| Apr 17, 2026 | 28.95 | 28.95 | 28.60 | 28.80 | 28.80 | - | 13,533,680 |
| Apr 16, 2026 | 28.95 | 29.00 | 28.80 | 28.80 | 28.80 | -0.17% | 12,387,420 |
| Apr 15, 2026 | 28.75 | 28.95 | 28.70 | 28.85 | 28.85 | 0.87% | 20,594,670 |
| Apr 14, 2026 | 28.60 | 28.70 | 28.50 | 28.60 | 28.60 | 0.53% | 13,342,580 |
| Apr 13, 2026 | 28.60 | 28.65 | 28.40 | 28.45 | 28.45 | -0.52% | 13,296,840 |
| Apr 10, 2026 | 28.90 | 29.10 | 28.60 | 28.60 | 28.60 | -1.72% | 17,473,670 |
| Apr 9, 2026 | 28.80 | 29.10 | 28.65 | 29.10 | 29.10 | 1.04% | 19,905,750 |
| Apr 8, 2026 | 28.90 | 28.90 | 28.60 | 28.80 | 28.80 | 0.70% | 16,267,100 |
| Apr 7, 2026 | 28.40 | 28.65 | 28.35 | 28.60 | 28.60 | 0.70% | 8,517,260 |
| Apr 2, 2026 | 28.45 | 28.60 | 28.30 | 28.40 | 28.40 | -0.18% | 17,820,410 |
| Apr 1, 2026 | 28.45 | 28.65 | 28.25 | 28.45 | 28.45 | 0.89% | 21,110,310 |
| Mar 31, 2026 | 28.15 | 28.40 | 28.10 | 28.20 | 28.20 | 0.18% | 18,767,680 |
| Mar 30, 2026 | 28.00 | 28.40 | 28.00 | 28.15 | 28.15 | -1.05% | 21,168,350 |
| Mar 27, 2026 | 28.50 | 28.65 | 28.20 | 28.45 | 28.45 | -0.70% | 16,953,020 |
| Mar 26, 2026 | 28.85 | 28.85 | 28.50 | 28.65 | 28.65 | -0.17% | 15,913,720 |
| Mar 25, 2026 | 29.00 | 29.00 | 28.40 | 28.70 | 28.70 | 0.53% | 25,829,100 |
| Mar 24, 2026 | 28.35 | 28.70 | 28.20 | 28.55 | 28.55 | 1.60% | 20,341,110 |
| Mar 23, 2026 | 28.30 | 28.30 | 28.00 | 28.10 | 28.10 | -2.26% | 24,512,910 |
| Mar 20, 2026 | 28.50 | 28.75 | 28.45 | 28.75 | 28.75 | 0.52% | 27,124,110 |
| Mar 19, 2026 | 28.95 | 28.95 | 28.40 | 28.60 | 28.60 | -1.21% | 28,725,570 |
| Mar 18, 2026 | 29.35 | 29.35 | 28.80 | 28.95 | 28.95 | -0.52% | 28,003,920 |
| Mar 17, 2026 | 29.10 | 29.10 | 28.85 | 29.10 | 29.10 | 0.87% | 18,782,040 |
| Mar 16, 2026 | 28.85 | 29.05 | 28.75 | 28.85 | 28.85 | -0.17% | 15,465,160 |
| Mar 13, 2026 | 28.80 | 29.00 | 28.65 | 28.90 | 28.90 | 0.17% | 19,913,150 |
| Mar 12, 2026 | 28.90 | 29.00 | 28.70 | 28.85 | 28.85 | -1.03% | 17,755,870 |
| Mar 11, 2026 | 28.90 | 29.40 | 28.90 | 29.15 | 29.15 | 0.52% | 15,441,110 |
| Mar 10, 2026 | 29.35 | 29.40 | 28.80 | 29.00 | 29.00 | -0.34% | 17,317,530 |
| Mar 9, 2026 | 28.05 | 29.10 | 28.00 | 29.10 | 29.10 | -1.02% | 29,543,350 |
| 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% | 17,768,750 |
| Mar 4, 2026 | 29.40 | 29.45 | 28.50 | 28.60 | 28.60 | -3.70% | 38,328,740 |
| Mar 3, 2026 | 29.50 | 29.80 | 29.45 | 29.70 | 29.70 | 0.34% | 21,999,930 |
| Mar 2, 2026 | 29.75 | 29.85 | 29.45 | 29.60 | 29.60 | -1.00% | 20,734,640 |
| 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% | 29,032,900 |
| Feb 24, 2026 | 29.95 | 30.00 | 29.70 | 30.00 | 30.00 | 0.33% | 34,846,790 |
| 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% | 22,719,240 |
| Feb 10, 2026 | 29.05 | 29.25 | 28.95 | 29.25 | 29.25 | 0.86% | 16,973,660 |
| Feb 9, 2026 | 29.15 | 29.35 | 29.00 | 29.00 | 29.00 | -0.51% | 18,567,670 |
| 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% | 15,281,200 |
| Feb 4, 2026 | 28.95 | 29.20 | 28.85 | 28.90 | 28.90 | -0.17% | 15,425,950 |
| Feb 3, 2026 | 28.70 | 29.10 | 28.70 | 28.95 | 28.95 | 1.05% | 11,001,740 |
| Feb 2, 2026 | 29.00 | 29.00 | 28.40 | 28.65 | 28.65 | -0.52% | 18,315,210 |
| 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% | 16,894,530 |
| Jan 28, 2026 | 29.20 | 29.20 | 28.90 | 29.05 | 29.05 | - | 19,047,430 |
| Jan 27, 2026 | 29.15 | 29.40 | 29.05 | 29.05 | 29.05 | - | 17,375,400 |
| 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 | - | 16,986,030 |
| Jan 22, 2026 | 29.35 | 29.50 | 29.20 | 29.20 | 29.20 | -0.17% | 17,528,290 |
| Jan 21, 2026 | 29.30 | 29.45 | 29.20 | 29.25 | 29.25 | -0.68% | 19,584,710 |
| Jan 20, 2026 | 29.65 | 29.80 | 29.45 | 29.45 | 29.45 | -1.01% | 16,192,680 |
| Jan 19, 2026 | 29.60 | 30.10 | 29.50 | 29.75 | 29.75 | -0.17% | 17,155,440 |
| Jan 16, 2026 | 29.80 | 29.85 | 29.60 | 29.80 | 29.80 | - | 13,632,270 |
| 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 | - | 11,331,710 |
| Jan 13, 2026 | 29.50 | 29.60 | 29.20 | 29.40 | 29.40 | - | 22,567,770 |
| Jan 12, 2026 | 29.55 | 29.60 | 29.30 | 29.40 | 29.40 | -1.01% | 16,974,960 |
| 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% | 16,961,430 |
| 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% | 21,701,090 |
| Jan 5, 2026 | 29.50 | 29.90 | 29.30 | 29.85 | 29.85 | 1.02% | 22,372,400 |
| Jan 2, 2026 | 29.55 | 29.55 | 29.20 | 29.55 | 29.55 | 0.51% | 13,839,470 |
| Dec 31, 2025 | 29.90 | 29.90 | 29.20 | 29.40 | 29.40 | -1.18% | 16,487,890 |
| 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% | 85,511,340 |
| Dec 23, 2025 | 30.10 | 30.20 | 29.60 | 29.65 | 29.65 | -1.50% | 99,303,610 |
| 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 |