First Financial Holding Co., Ltd. (TPE:2892)
Taiwan · Delayed Price · Currency is TWD 28.65
+0.05 (0.17%)
Oct 29, 2025, 1:35 PM CST
First Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 28.95 | 29.00 | 28.60 | 28.60 | 28.60 | -1.38% | 20,274,783 |
| Oct 27, 2025 | 29.15 | 29.15 | 28.75 | 29.00 | 29.00 | -0.17% | 17,722,470 |
| Oct 23, 2025 | 29.00 | 29.10 | 28.85 | 29.05 | 29.05 | -0.51% | 11,008,803 |
| Oct 22, 2025 | 29.05 | 29.20 | 28.95 | 29.20 | 29.20 | 0.69% | 12,704,247 |
| Oct 21, 2025 | 29.05 | 29.10 | 28.85 | 29.00 | 29.00 | 0.35% | 9,611,472 |
| Oct 20, 2025 | 29.20 | 29.20 | 28.80 | 28.90 | 28.90 | -0.69% | 13,626,257 |
| Oct 17, 2025 | 29.40 | 29.45 | 29.10 | 29.10 | 29.10 | -1.02% | 7,717,744 |
| Oct 16, 2025 | 29.35 | 29.45 | 29.25 | 29.40 | 29.40 | 0.34% | 10,128,218 |
| Oct 15, 2025 | 29.30 | 29.30 | 29.10 | 29.30 | 29.30 | -0.17% | 9,374,257 |
| Oct 14, 2025 | 29.00 | 29.50 | 29.00 | 29.35 | 29.35 | 1.03% | 16,594,977 |
| Oct 13, 2025 | 28.95 | 29.05 | 28.50 | 29.05 | 29.05 | 0.35% | 20,479,956 |
| Oct 9, 2025 | 29.30 | 29.40 | 28.95 | 28.95 | 28.95 | -1.03% | 19,020,997 |
| Oct 8, 2025 | 29.15 | 29.40 | 29.15 | 29.25 | 29.25 | 0.86% | 10,820,551 |
| Oct 7, 2025 | 29.20 | 29.35 | 28.95 | 29.00 | 29.00 | -1.53% | 20,259,355 |
| Oct 3, 2025 | 29.50 | 29.65 | 29.30 | 29.45 | 29.45 | -0.17% | 8,820,702 |
| Oct 2, 2025 | 29.80 | 29.85 | 29.50 | 29.50 | 29.50 | -1.34% | 9,943,258 |
| Oct 1, 2025 | 29.85 | 29.90 | 29.70 | 29.90 | 29.90 | 0.17% | 13,543,637 |
| Sep 30, 2025 | 29.70 | 29.85 | 29.35 | 29.85 | 29.85 | 1.70% | 19,826,630 |
| Sep 29, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - | 23,173,910 |
| Sep 26, 2025 | 29.50 | 29.50 | 29.20 | 29.35 | 29.35 | -0.84% | 12,603,305 |
| Sep 25, 2025 | 30.00 | 30.00 | 29.50 | 29.60 | 29.60 | -0.84% | 10,637,012 |
| Sep 24, 2025 | 29.80 | 30.00 | 29.70 | 29.85 | 29.85 | 0.17% | 9,211,481 |
| Sep 23, 2025 | 29.80 | 29.85 | 29.55 | 29.80 | 29.80 | - | 9,461,124 |
| Sep 22, 2025 | 29.70 | 29.80 | 29.65 | 29.80 | 29.80 | 0.34% | 8,082,269 |
| Sep 19, 2025 | 29.60 | 29.70 | 29.40 | 29.70 | 29.70 | 0.34% | 21,337,576 |
| Sep 18, 2025 | 29.55 | 29.65 | 29.40 | 29.60 | 29.60 | 0.68% | 11,047,115 |
| Sep 17, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -0.68% | 9,879,271 |
| Sep 16, 2025 | 29.60 | 29.75 | 29.50 | 29.60 | 29.60 | - | 9,607,748 |
| Sep 15, 2025 | 29.90 | 29.95 | 29.50 | 29.60 | 29.60 | -1.00% | 12,122,531 |
| Sep 12, 2025 | 29.75 | 30.00 | 29.70 | 29.90 | 29.90 | 0.67% | 12,145,535 |
| 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 |