Skip to main content
logo
The First Insurance Co., Ltd. (TPE:2852)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
30.05
+0.65 (2.21%)
Aug 26, 2026, 1:30 PM CST

The First Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202629.5529.8529.4529.85-1.53%365,624
Aug 25, 202629.3029.7029.0529.4029.400.68%825,579
Aug 24, 202629.3029.4028.9529.2029.20-757,744
Aug 21, 202629.1529.4028.9029.2029.20-1,263,795
Aug 20, 202628.1029.2028.0529.2029.205.61%2,679,915
Aug 19, 202627.4027.7527.2027.6527.651.10%628,492
Aug 18, 202627.4027.4027.1527.3527.350.18%354,802
Aug 17, 202626.9527.4026.9527.3027.301.30%643,167
Aug 14, 202626.9527.0026.8526.9526.95-167,980
Aug 13, 202626.9027.0026.7526.9526.950.19%163,533
Aug 12, 202626.9026.9526.8026.9026.900.75%194,678
Aug 11, 202626.9026.9026.6026.7026.70-0.74%250,440
Aug 10, 202626.8026.9026.7526.9026.900.19%91,288
Aug 7, 202626.6026.9526.6026.8526.850.75%387,707
Aug 6, 202626.6026.6526.5026.6526.650.19%196,693
Aug 5, 202626.7526.8026.5526.6026.60-0.37%492,010
Aug 4, 202626.8026.8026.6526.7026.70-1.11%275,300
Aug 3, 202627.0027.1526.8527.0027.00-390,724
Jul 31, 202626.6027.1526.6027.0027.001.50%1,132,762
Jul 30, 202626.6026.7526.5026.6026.60-437,727
Jul 29, 202626.7026.7526.3026.6026.60-484,347
Jul 28, 202626.7526.7526.5026.6026.60-0.75%353,733
Jul 27, 202626.6526.8026.6526.8026.800.56%158,451
Jul 24, 202626.4526.6526.3526.6526.650.38%151,101
Jul 23, 202626.6526.6526.4026.5526.55-0.19%272,599
Jul 22, 202626.7526.8526.6026.6026.60-0.56%230,923
Jul 21, 202626.6526.8025.8026.7526.750.38%340,209
Jul 20, 202626.6526.8026.4026.6526.650.57%362,984
Jul 17, 202626.9026.9026.4526.5026.50-1.49%414,886
Jul 16, 202627.0027.0026.8526.9026.90-0.37%256,017
Jul 15, 202626.8027.0026.7527.0027.000.93%217,767
Jul 14, 202627.1027.1026.6526.7526.75-0.93%392,876
Jul 13, 202626.8527.0526.8527.0027.000.75%432,296
Jul 9, 202626.7526.8526.6026.8026.800.19%227,163
Jul 8, 202626.6026.8526.6026.7526.750.56%260,549
Jul 7, 202627.2027.2026.5526.6026.60-1.66%289,090
Jul 6, 202626.9527.2526.9027.0527.050.74%472,883
Jul 3, 202626.6526.8526.6526.8526.850.75%507,469
Jul 2, 202626.6026.9526.5026.6526.650.57%257,205
Jul 1, 202626.6026.6026.4026.5026.50-0.38%538,044
Jun 30, 202626.5026.6026.3526.6026.600.38%359,636
Jun 29, 202626.3526.6026.3526.5026.500.76%241,036
Jun 26, 202626.6026.6026.2526.3026.30-1.13%319,228
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