First Financial Holding Co., Ltd. (TPE:2892)
Taiwan · Delayed Price · Currency is TWD 29.90
+0.20 (0.67%)
Sep 12, 2025, 1:30 PM CST
First Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29.75 | 30.00 | 29.70 | 29.90 | 29.90 | 0.67% | 12,127,478 |
| Sep 11, 2025 | 29.90 | 30.10 | 29.55 | 29.70 | 29.70 | -1.00% | 13,783,989 |
| Sep 10, 2025 | 29.70 | 30.00 | 29.70 | 30.00 | 30.00 | 0.84% | 13,073,194 |
| Sep 9, 2025 | 29.40 | 29.75 | 29.40 | 29.75 | 29.75 | 1.19% | 16,938,755 |
| Sep 8, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 0.68% | 8,571,357 |
| Sep 5, 2025 | 29.35 | 29.40 | 29.05 | 29.20 | 29.20 | -0.51% | 8,357,037 |
| Sep 4, 2025 | 28.95 | 29.35 | 28.95 | 29.35 | 29.35 | 1.38% | 13,723,665 |
| Sep 3, 2025 | 28.80 | 29.00 | 28.75 | 28.95 | 28.95 | 0.70% | 8,832,916 |
| Sep 2, 2025 | 28.50 | 28.75 | 28.45 | 28.75 | 28.75 | 0.88% | 7,397,655 |
| Sep 1, 2025 | 28.35 | 28.60 | 28.30 | 28.50 | 28.50 | 0.53% | 8,848,318 |
| Aug 29, 2025 | 28.35 | 28.45 | 28.20 | 28.35 | 28.35 | 0.18% | 19,070,765 |
| Aug 28, 2025 | 28.20 | 28.55 | 28.15 | 28.30 | 28.30 | 0.35% | 11,183,546 |
| Aug 27, 2025 | 28.20 | 28.45 | 28.20 | 28.20 | 28.20 | - | 7,477,845 |
| Aug 26, 2025 | 28.40 | 28.45 | 28.15 | 28.20 | 28.20 | -1.05% | 35,765,942 |
| Aug 25, 2025 | 28.95 | 28.95 | 28.50 | 28.50 | 28.50 | -0.87% | 12,929,308 |
| Aug 22, 2025 | 29.10 | 29.20 | 28.70 | 28.75 | 28.75 | -1.37% | 10,177,933 |
| Aug 21, 2025 | 29.20 | 29.25 | 29.05 | 29.15 | 29.15 | - | 7,990,780 |
| Aug 20, 2025 | 29.40 | 29.40 | 29.00 | 29.15 | 29.15 | -0.34% | 11,024,666 |
| Aug 19, 2025 | 29.15 | 29.30 | 29.10 | 29.25 | 29.25 | 0.34% | 8,415,742 |
| Aug 18, 2025 | 29.05 | 29.15 | 28.90 | 29.15 | 29.15 | 0.17% | 10,470,008 |
| Aug 15, 2025 | 29.40 | 29.45 | 29.10 | 29.10 | 29.10 | -1.02% | 14,642,377 |
| Aug 14, 2025 | 28.85 | 29.40 | 28.80 | 29.40 | 29.40 | 2.08% | 18,629,678 |
| Aug 13, 2025 | 28.60 | 28.90 | 28.45 | 28.80 | 28.80 | 1.05% | 22,485,421 |
| Aug 12, 2025 | 28.20 | 28.60 | 28.20 | 28.50 | 28.50 | 1.06% | 20,023,413 |
| Aug 11, 2025 | 28.20 | 28.30 | 28.10 | 28.20 | 28.20 | - | 12,439,405 |
| Aug 8, 2025 | 28.35 | 28.50 | 27.95 | 28.20 | 28.20 | -0.53% | 40,171,038 |
| Aug 7, 2025 | 29.05 | 29.10 | 28.20 | 28.35 | 28.35 | -5.50% | 76,230,176 |
| Aug 6, 2025 | 29.76 | 30.05 | 29.76 | 30.00 | 29.07 | 0.81% | 35,341,805 |
| Aug 5, 2025 | 29.56 | 30.05 | 29.46 | 29.76 | 28.84 | 1.02% | 47,310,399 |
| Aug 4, 2025 | 29.22 | 29.46 | 29.17 | 29.46 | 28.55 | 0.65% | 32,804,178 |
| Aug 1, 2025 | 28.78 | 29.41 | 28.73 | 29.27 | 28.36 | 1.35% | 41,408,645 |
| Jul 31, 2025 | 28.93 | 29.07 | 28.88 | 28.88 | 27.99 | -0.65% | 27,315,766 |
| Jul 30, 2025 | 29.07 | 29.12 | 28.98 | 29.07 | 28.17 | - | 19,698,954 |
| Jul 29, 2025 | 28.93 | 29.07 | 28.68 | 29.07 | 28.17 | 0.48% | 27,556,225 |
| Jul 28, 2025 | 28.98 | 29.12 | 28.93 | 28.93 | 28.03 | -0.48% | 20,513,070 |
| Jul 25, 2025 | 28.78 | 29.07 | 28.78 | 29.07 | 28.17 | 0.17% | 16,711,773 |
| Jul 24, 2025 | 28.93 | 29.02 | 28.68 | 29.02 | 28.13 | 0.31% | 23,801,892 |
| Jul 23, 2025 | 29.07 | 29.12 | 28.83 | 28.93 | 28.03 | - | 10,278,968 |
| Jul 22, 2025 | 28.93 | 29.12 | 28.83 | 28.93 | 28.03 | -0.17% | 17,819,725 |
| Jul 21, 2025 | 29.07 | 29.17 | 28.83 | 28.98 | 28.08 | -0.31% | 11,767,165 |
| Jul 18, 2025 | 29.17 | 29.22 | 28.93 | 29.07 | 28.17 | -0.34% | 10,292,230 |
| Jul 17, 2025 | 29.02 | 29.17 | 28.98 | 29.17 | 28.27 | 0.34% | 17,463,656 |
| Jul 16, 2025 | 28.78 | 29.12 | 28.68 | 29.07 | 28.17 | 0.17% | 15,874,679 |
| Jul 15, 2025 | 28.93 | 29.12 | 28.78 | 29.02 | 28.13 | -0.17% | 10,722,403 |
| Jul 14, 2025 | 29.02 | 29.12 | 28.88 | 29.07 | 28.17 | - | 12,346,879 |
| Jul 11, 2025 | 28.93 | 29.07 | 28.88 | 29.07 | 28.17 | 0.48% | 13,445,523 |
| Jul 10, 2025 | 28.49 | 28.98 | 28.49 | 28.93 | 28.03 | 0.87% | 15,724,145 |
| Jul 9, 2025 | 28.49 | 28.73 | 28.44 | 28.68 | 27.80 | -0.17% | 12,112,343 |
| Jul 8, 2025 | 28.88 | 28.98 | 28.49 | 28.73 | 27.84 | -0.52% | 16,375,400 |
| Jul 7, 2025 | 28.83 | 29.02 | 28.73 | 28.88 | 27.99 | 0.17% | 14,151,420 |