The First Insurance Co., Ltd. (TPE:2852)
Taiwan · Delayed Price · Currency is TWD 26.95
+0.05 (0.19%)
May 29, 2026, 1:30 PM CST
The First Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 26.90 | 27.00 | 26.80 | 26.95 | 26.95 | 0.19% | 335,290 |
| May 28, 2026 | 26.95 | 26.95 | 26.70 | 26.90 | 26.90 | 0.19% | 363,957 |
| May 27, 2026 | 26.85 | 26.85 | 26.65 | 26.85 | 26.85 | 0.37% | 456,309 |
| May 26, 2026 | 26.80 | 26.90 | 26.70 | 26.75 | 26.75 | -0.56% | 231,939 |
| May 25, 2026 | 27.10 | 27.10 | 26.75 | 26.90 | 26.90 | -0.19% | 579,647 |
| May 22, 2026 | 27.10 | 27.10 | 26.90 | 26.95 | 26.95 | -0.37% | 409,289 |
| May 21, 2026 | 27.20 | 27.30 | 27.00 | 27.05 | 27.05 | -0.18% | 468,929 |
| May 20, 2026 | 26.80 | 27.25 | 26.80 | 27.10 | 27.10 | 0.37% | 518,552 |
| May 19, 2026 | 26.85 | 27.30 | 26.85 | 27.00 | 27.00 | 0.56% | 549,657 |
| May 18, 2026 | 26.45 | 27.10 | 26.30 | 26.85 | 26.85 | 1.51% | 827,952 |
| May 15, 2026 | 26.60 | 26.90 | 26.45 | 26.45 | 26.45 | -0.19% | 792,447 |
| May 14, 2026 | 26.50 | 27.20 | 26.50 | 26.50 | 26.50 | 0.76% | 1,096,242 |
| May 13, 2026 | 26.30 | 26.35 | 26.10 | 26.30 | 26.30 | 0.38% | 294,936 |
| May 12, 2026 | 26.10 | 26.25 | 26.05 | 26.20 | 26.20 | 0.38% | 507,747 |
| May 11, 2026 | 26.15 | 26.30 | 26.10 | 26.10 | 26.10 | -0.19% | 452,498 |
| May 8, 2026 | 26.20 | 26.25 | 26.10 | 26.15 | 26.15 | 0.19% | 187,394 |
| May 7, 2026 | 26.00 | 26.20 | 26.00 | 26.10 | 26.10 | 0.19% | 235,016 |
| May 6, 2026 | 26.10 | 26.20 | 25.95 | 26.05 | 26.05 | 0.19% | 288,674 |
| May 5, 2026 | 26.00 | 26.10 | 25.95 | 26.00 | 26.00 | - | 217,493 |
| May 4, 2026 | 26.00 | 26.30 | 26.00 | 26.00 | 26.00 | -0.38% | 342,998 |
| Apr 30, 2026 | 26.20 | 26.30 | 26.10 | 26.10 | 26.10 | -0.19% | 228,153 |
| Apr 29, 2026 | 26.25 | 26.25 | 26.10 | 26.15 | 26.15 | 0.19% | 115,681 |
| Apr 28, 2026 | 26.10 | 26.25 | 26.00 | 26.10 | 26.10 | 0.19% | 512,350 |
| Apr 27, 2026 | 26.05 | 26.10 | 25.80 | 26.05 | 26.05 | - | 266,588 |
| Apr 24, 2026 | 26.20 | 26.20 | 25.95 | 26.05 | 26.05 | -0.57% | 296,133 |
| Apr 23, 2026 | 26.25 | 26.25 | 25.95 | 26.20 | 26.20 | -0.19% | 373,272 |
| Apr 22, 2026 | 26.30 | 26.35 | 26.15 | 26.25 | 26.25 | - | 188,539 |
| Apr 21, 2026 | 26.10 | 26.30 | 26.10 | 26.25 | 26.25 | 0.57% | 288,400 |
| Apr 20, 2026 | 26.15 | 26.25 | 26.00 | 26.10 | 26.10 | -0.19% | 325,498 |
| Apr 17, 2026 | 26.30 | 26.35 | 26.05 | 26.15 | 26.15 | -0.95% | 338,104 |
| Apr 16, 2026 | 26.25 | 26.45 | 26.20 | 26.40 | 26.40 | 0.57% | 257,859 |
| Apr 15, 2026 | 26.35 | 26.40 | 26.25 | 26.25 | 26.25 | - | 459,782 |
| Apr 14, 2026 | 26.10 | 26.30 | 26.00 | 26.25 | 26.25 | 0.57% | 448,011 |
| Apr 13, 2026 | 26.10 | 26.15 | 26.00 | 26.10 | 26.10 | 0.19% | 172,975 |
| Apr 10, 2026 | 26.05 | 26.15 | 26.00 | 26.05 | 26.05 | 0.39% | 189,637 |
| Apr 9, 2026 | 25.95 | 26.00 | 25.80 | 25.95 | 25.95 | - | 190,768 |
| Apr 8, 2026 | 25.90 | 26.00 | 25.85 | 25.95 | 25.95 | 0.39% | 351,362 |
| Apr 7, 2026 | 26.00 | 26.00 | 25.80 | 25.85 | 25.85 | - | 111,333 |
| Apr 2, 2026 | 25.95 | 26.00 | 25.80 | 25.85 | 25.85 | -0.39% | 119,584 |
| Apr 1, 2026 | 25.95 | 26.00 | 25.85 | 25.95 | 25.95 | 1.17% | 300,251 |
| Mar 31, 2026 | 25.60 | 25.85 | 25.60 | 25.65 | 25.65 | -0.19% | 381,689 |
| Mar 30, 2026 | 25.70 | 25.85 | 25.65 | 25.70 | 25.70 | -0.58% | 451,329 |
| Mar 27, 2026 | 25.95 | 25.95 | 25.85 | 25.85 | 25.85 | -0.39% | 324,280 |
| Mar 26, 2026 | 26.05 | 26.05 | 25.75 | 25.95 | 25.95 | -0.38% | 168,935 |
| Mar 25, 2026 | 25.95 | 26.10 | 25.75 | 26.05 | 26.05 | 1.17% | 387,365 |
| Mar 24, 2026 | 25.80 | 25.90 | 25.60 | 25.75 | 25.75 | 0.78% | 295,594 |
| Mar 23, 2026 | 25.50 | 25.60 | 25.20 | 25.55 | 25.55 | -0.78% | 422,952 |
| Mar 20, 2026 | 25.80 | 25.85 | 25.70 | 25.75 | 25.75 | -0.39% | 458,155 |
| Mar 19, 2026 | 26.15 | 26.15 | 25.75 | 25.85 | 25.85 | -1.15% | 1,229,330 |
| Mar 18, 2026 | 26.25 | 26.25 | 26.10 | 26.15 | 26.15 | -0.19% | 443,882 |