Skip to main content
logo
The First Insurance Co., Ltd. (TPE:2852)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.60
+0.30 (1.14%)
Jun 25, 2026, 1:30 PM CST

The First Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202626.6026.6526.5026.6026.601.14%408,822
Jun 24, 202626.5026.6026.3026.3026.30-1.13%346,781
Jun 23, 202626.4526.7526.3026.6026.601.14%860,259
Jun 22, 202626.2026.4026.1026.3026.30-0.19%611,287
Jun 18, 202626.4026.6026.2526.3526.35-0.75%1,688,841
Jun 17, 202626.0026.6526.0026.5526.551.37%2,159,938
Jun 16, 202627.9028.0027.7527.8526.190.18%2,294,658
Jun 15, 202627.9528.1027.7527.8026.140.36%1,510,612
Jun 12, 202627.6528.0027.6527.7026.050.54%793,214
Jun 11, 202627.6527.7027.4027.5525.91-0.54%531,824
Jun 10, 202627.7027.9027.6527.7026.05-0.36%436,010
Jun 9, 202627.3527.9527.3527.8026.142.02%953,347
Jun 8, 202627.0027.7027.0027.2525.63-2.15%485,579
Jun 5, 202627.9028.0027.6027.8526.19-543,873
Jun 4, 202627.9528.1027.8027.8526.19-0.18%451,353
Jun 3, 202627.3027.9527.2527.9026.242.20%1,357,005
Jun 2, 202627.5027.5027.0527.3025.670.74%592,778
Jun 1, 202627.0027.2527.0027.1025.480.56%721,844
May 29, 202626.9027.0026.8026.9525.340.19%335,290
May 28, 202626.9526.9526.7026.9025.300.19%363,958
May 27, 202626.8526.8526.6526.8525.250.37%456,309
May 26, 202626.8026.9026.7026.7525.16-0.56%231,939
May 25, 202627.1027.1026.7526.9025.30-0.19%579,647
May 22, 202627.1027.1026.9026.9525.34-0.37%409,289
May 21, 202627.2027.3027.0027.0525.44-0.18%468,929
May 20, 202626.8027.2526.8027.1025.480.37%518,552
May 19, 202626.8527.3026.8527.0025.390.56%549,657
May 18, 202626.4527.1026.3026.8525.251.51%827,952
May 15, 202626.6026.9026.4526.4524.87-0.19%792,447
May 14, 202626.5027.2026.5026.5024.920.76%1,096,242
May 13, 202626.3026.3526.1026.3024.730.38%294,936
May 12, 202626.1026.2526.0526.2024.640.38%507,747
May 11, 202626.1526.3026.1026.1024.54-0.19%452,498
May 8, 202626.2026.2526.1026.1524.590.19%187,394
May 7, 202626.0026.2026.0026.1024.540.19%235,016
May 6, 202626.1026.2025.9526.0524.500.19%288,674
May 5, 202626.0026.1025.9526.0024.45-217,493
May 4, 202626.0026.3026.0026.0024.45-0.38%342,998
Apr 30, 202626.2026.3026.1026.1024.54-0.19%228,153
Apr 29, 202626.2526.2526.1026.1524.590.19%115,681
Apr 28, 202626.1026.2526.0026.1024.540.19%512,350
Apr 27, 202626.0526.1025.8026.0524.50-266,588
Apr 24, 202626.2026.2025.9526.0524.50-0.57%296,133
Apr 23, 202626.2526.2525.9526.2024.64-0.19%373,272
Apr 22, 202626.3026.3526.1526.2524.69-188,539
Apr 21, 202626.1026.3026.1026.2524.690.57%288,400
Apr 20, 202626.1526.2526.0026.1024.54-0.19%325,498
Apr 17, 202626.3026.3526.0526.1524.59-0.95%338,104
Apr 16, 202626.2526.4526.2026.4024.830.57%257,859
Apr 15, 202626.3526.4026.2526.2524.69-459,782