Taiwan - Delayed Quote TWD

First Financial Holding Co., Ltd. (2892.TW)

26.95 +0.05 (+0.19%)
At close: April 26 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 26.95 27.10 26.85 26.95 26.95 10,340,096
Apr 25, 2024 27.10 27.10 26.90 26.90 26.90 14,335,012
Apr 24, 2024 27.25 27.30 27.05 27.20 27.20 8,403,035
Apr 23, 2024 27.00 27.20 26.95 27.15 27.15 12,812,103
Apr 22, 2024 26.80 27.20 26.80 27.10 27.10 13,099,837
Apr 19, 2024 26.85 26.95 26.40 26.65 26.65 27,344,416
Apr 18, 2024 26.80 27.05 26.75 26.90 26.90 12,443,787
Apr 17, 2024 26.80 27.00 26.75 26.90 26.90 11,626,991
Apr 16, 2024 27.10 27.20 26.75 26.75 26.75 29,747,854
Apr 15, 2024 27.25 27.40 27.15 27.20 27.20 8,566,888
Apr 12, 2024 27.30 27.40 27.20 27.35 27.35 11,710,724
Apr 11, 2024 27.40 27.55 27.35 27.45 27.45 8,225,391
Apr 10, 2024 27.60 27.65 27.45 27.50 27.50 11,038,513
Apr 9, 2024 27.45 27.60 27.40 27.55 27.55 9,222,783
Apr 8, 2024 27.20 27.50 27.20 27.45 27.45 8,760,671
Apr 3, 2024 27.65 27.65 27.15 27.15 27.15 21,080,641
Apr 2, 2024 27.65 27.75 27.60 27.75 27.75 8,221,117
Apr 1, 2024 27.80 27.95 27.70 27.75 27.75 7,536,732
Mar 29, 2024 27.65 27.80 27.50 27.70 27.70 8,793,000
Mar 28, 2024 27.70 27.75 27.50 27.60 27.60 13,250,436
Mar 27, 2024 27.80 27.85 27.70 27.70 27.70 7,231,327
Mar 26, 2024 27.60 27.85 27.60 27.80 27.80 12,550,761
Mar 25, 2024 27.60 27.70 27.50 27.70 27.70 9,483,945
Mar 22, 2024 27.55 27.60 27.45 27.60 27.60 13,525,457
Mar 21, 2024 27.35 27.60 27.30 27.55 27.55 15,531,128
Mar 20, 2024 27.30 27.40 27.20 27.20 27.20 17,181,513
Mar 19, 2024 27.30 27.45 27.30 27.35 27.35 11,057,511
Mar 18, 2024 27.55 27.60 27.35 27.45 27.45 12,771,624
Mar 15, 2024 27.65 27.65 27.35 27.60 27.60 38,099,927
Mar 14, 2024 27.25 27.65 27.25 27.65 27.65 27,081,301
Mar 13, 2024 27.00 27.30 27.00 27.25 27.25 17,617,784
Mar 12, 2024 27.10 27.20 27.00 27.05 27.05 11,999,840
Mar 11, 2024 27.05 27.20 27.00 27.05 27.05 9,857,195
Mar 8, 2024 26.95 27.20 26.95 27.10 27.10 14,316,151
Mar 7, 2024 26.90 27.10 26.90 27.00 27.00 11,389,761
Mar 6, 2024 27.00 27.10 26.90 27.10 27.10 9,672,295
Mar 5, 2024 26.95 27.00 26.90 26.90 26.90 16,085,868
Mar 4, 2024 26.95 27.05 26.85 26.95 26.95 20,274,077
Mar 1, 2024 27.00 27.10 27.00 27.05 27.05 8,710,343
Feb 29, 2024 26.90 27.25 26.90 27.10 27.10 26,244,005
Feb 27, 2024 26.90 27.10 26.90 26.90 26.90 13,084,468
Feb 26, 2024 27.05 27.05 26.90 26.90 26.90 16,111,979
Feb 23, 2024 27.20 27.25 27.15 27.15 27.15 6,132,222
Feb 22, 2024 27.20 27.30 27.15 27.25 27.25 9,958,699
Feb 21, 2024 27.40 27.40 27.15 27.20 27.20 11,887,442
Feb 20, 2024 27.05 27.50 27.05 27.40 27.40 12,821,435
Feb 19, 2024 27.05 27.25 26.90 27.20 27.20 15,221,711
Feb 16, 2024 26.80 27.15 26.75 26.85 26.85 11,274,954
Feb 15, 2024 26.75 27.10 26.70 26.75 26.75 19,815,707
Feb 5, 2024 26.70 26.95 26.65 26.80 26.80 10,957,053
Feb 2, 2024 26.90 27.05 26.80 27.00 27.00 8,547,520
Feb 1, 2024 26.75 26.90 26.65 26.90 26.90 15,788,447
Jan 31, 2024 26.50 26.70 26.45 26.60 26.60 11,057,560
Jan 30, 2024 26.80 26.90 26.50 26.50 26.50 11,533,908
Jan 29, 2024 26.80 26.95 26.75 26.80 26.80 7,374,258
Jan 26, 2024 26.55 26.95 26.55 26.85 26.85 9,290,725
Jan 25, 2024 26.60 26.75 26.55 26.65 26.65 6,438,733
Jan 24, 2024 26.45 26.65 26.45 26.60 26.60 7,558,911
Jan 23, 2024 26.40 26.60 26.35 26.50 26.50 9,108,910
Jan 22, 2024 26.50 26.55 26.40 26.40 26.40 9,047,758
Jan 19, 2024 26.15 26.50 26.10 26.45 26.45 12,484,426
Jan 18, 2024 26.15 26.40 26.15 26.20 26.20 10,686,046
Jan 17, 2024 26.30 26.45 26.10 26.10 26.10 29,566,337
Jan 16, 2024 26.70 26.80 26.45 26.50 26.50 22,221,900
Jan 15, 2024 26.90 27.00 26.80 26.80 26.80 11,558,636
Jan 12, 2024 26.90 27.05 26.85 26.90 26.90 8,325,591
Jan 11, 2024 26.90 27.20 26.90 27.05 27.05 8,698,863
Jan 10, 2024 27.15 27.15 26.90 26.90 26.90 8,718,726
Jan 9, 2024 27.30 27.35 27.00 27.05 27.05 9,153,916
Jan 8, 2024 27.00 27.40 27.00 27.25 27.25 9,181,629
Jan 5, 2024 27.00 27.25 27.00 27.00 27.00 8,564,395
Jan 4, 2024 27.00 27.20 26.90 27.00 27.00 7,738,211
Jan 3, 2024 27.10 27.15 26.80 27.00 27.00 13,170,887
Jan 2, 2024 27.30 27.45 27.20 27.25 27.25 11,350,790
Dec 29, 2023 27.40 27.45 27.25 27.40 27.40 8,674,157
Dec 28, 2023 27.10 27.45 27.10 27.45 27.45 9,492,769
Dec 27, 2023 27.00 27.20 26.95 27.20 27.20 9,709,431
Dec 26, 2023 26.85 27.00 26.80 27.00 27.00 5,373,669
Dec 25, 2023 26.75 26.90 26.65 26.85 26.85 3,971,358
Dec 22, 2023 26.80 26.90 26.70 26.75 26.75 7,031,988
Dec 21, 2023 26.70 26.85 26.65 26.80 26.80 9,024,569
Dec 20, 2023 27.20 27.30 26.80 26.90 26.90 19,058,188
Dec 19, 2023 27.30 27.35 27.15 27.20 27.20 10,783,334
Dec 18, 2023 27.35 27.50 27.35 27.50 27.50 5,572,268
Dec 15, 2023 27.70 27.70 27.35 27.35 27.35 20,253,861
Dec 14, 2023 27.40 27.70 27.35 27.60 27.60 11,317,135
Dec 13, 2023 27.50 27.50 27.25 27.40 27.40 8,596,849
Dec 12, 2023 27.65 27.65 27.40 27.50 27.50 8,198,708
Dec 11, 2023 27.60 27.65 27.40 27.55 27.55 6,571,827
Dec 8, 2023 27.65 27.65 27.45 27.60 27.60 6,989,741
Dec 7, 2023 27.50 27.60 27.40 27.45 27.45 7,235,328
Dec 6, 2023 27.35 27.75 27.35 27.60 27.60 11,375,390
Dec 5, 2023 27.25 27.35 27.20 27.35 27.35 9,295,450
Dec 4, 2023 27.35 27.55 27.25 27.35 27.35 15,703,323
Dec 1, 2023 27.60 27.70 27.30 27.35 27.35 16,030,039
Nov 30, 2023 27.55 27.80 27.55 27.70 27.70 32,366,388
Nov 29, 2023 27.75 27.85 27.50 27.50 27.50 16,236,778
Nov 28, 2023 27.65 27.95 27.55 27.60 27.60 21,494,744
Nov 27, 2023 27.70 27.95 27.45 27.45 27.45 16,827,555
Nov 24, 2023 27.70 27.90 27.55 27.65 27.65 13,895,670
Nov 23, 2023 27.65 27.80 27.50 27.65 27.65 10,720,662
Nov 22, 2023 27.75 27.85 27.65 27.70 27.70 9,980,983
Nov 21, 2023 27.50 27.85 27.45 27.85 27.85 22,723,757
Nov 20, 2023 27.50 27.50 27.25 27.45 27.45 9,067,325
Nov 17, 2023 27.50 27.65 27.35 27.55 27.55 15,088,581
Nov 16, 2023 27.25 27.50 27.20 27.50 27.50 22,010,199
Nov 15, 2023 27.10 27.20 27.00 27.15 27.15 18,543,551
Nov 14, 2023 26.95 27.00 26.80 26.95 26.95 9,187,104
Nov 13, 2023 26.85 26.90 26.70 26.90 26.90 8,518,406
Nov 10, 2023 26.75 26.95 26.70 26.85 26.85 6,732,146
Nov 9, 2023 26.90 26.95 26.75 26.80 26.80 8,070,284
Nov 8, 2023 26.95 26.95 26.75 26.85 26.85 9,111,826
Nov 7, 2023 26.90 26.90 26.75 26.85 26.85 7,711,116
Nov 6, 2023 26.80 27.00 26.70 26.90 26.90 15,325,375
Nov 3, 2023 26.50 26.75 26.35 26.70 26.70 10,151,669
Nov 2, 2023 26.30 26.50 26.25 26.35 26.35 6,989,445
Nov 1, 2023 26.00 26.30 25.95 26.15 26.15 5,727,403
Oct 31, 2023 25.90 26.00 25.85 25.90 25.90 8,604,805
Oct 30, 2023 26.00 26.10 25.90 25.90 25.90 10,612,403
Oct 27, 2023 25.95 26.15 25.90 26.00 26.00 7,474,427
Oct 26, 2023 25.85 26.00 25.80 25.85 25.85 14,555,509
Oct 25, 2023 26.10 26.20 25.95 25.95 25.95 10,064,921
Oct 24, 2023 26.05 26.15 25.95 26.00 26.00 11,898,976
Oct 23, 2023 26.15 26.30 26.00 26.00 26.00 10,139,037
Oct 20, 2023 26.20 26.35 25.90 26.20 26.20 19,764,263
Oct 19, 2023 26.55 26.60 26.35 26.40 26.40 10,946,148
Oct 18, 2023 26.75 26.75 26.55 26.70 26.70 8,748,557
Oct 17, 2023 26.80 26.80 26.50 26.65 26.65 10,476,104
Oct 16, 2023 26.60 26.80 26.55 26.75 26.75 9,954,842
Oct 13, 2023 26.80 26.85 26.60 26.70 26.70 8,852,429
Oct 12, 2023 26.95 27.00 26.75 27.00 27.00 12,987,685
Oct 11, 2023 26.70 26.90 26.45 26.85 26.85 19,922,273
Oct 6, 2023 26.20 26.60 26.20 26.55 26.55 10,057,915
Oct 5, 2023 26.05 26.35 26.00 26.20 26.20 11,949,224
Oct 4, 2023 26.20 26.30 26.00 26.00 26.00 25,264,773
Oct 3, 2023 26.45 26.50 26.35 26.40 26.40 7,567,654
Oct 2, 2023 26.55 26.60 26.50 26.55 26.55 9,422,318
Sep 28, 2023 26.50 26.60 26.45 26.55 26.55 7,245,966
Sep 27, 2023 26.50 26.55 26.40 26.50 26.50 11,039,503
Sep 26, 2023 26.80 26.85 26.50 26.55 26.55 13,520,314
Sep 25, 2023 26.65 26.90 26.60 26.90 26.90 8,083,286
Sep 22, 2023 26.45 26.65 26.45 26.65 26.65 9,583,354
Sep 21, 2023 26.95 26.95 26.50 26.55 26.55 15,444,652
Sep 20, 2023 27.00 27.00 26.85 27.00 27.00 10,014,538
Sep 19, 2023 27.00 27.10 26.90 27.10 27.10 6,973,645
Sep 18, 2023 26.90 27.05 26.90 27.00 27.00 5,119,498
Sep 15, 2023 27.15 27.15 26.75 26.90 26.90 25,348,806
Sep 14, 2023 26.80 27.10 26.70 27.10 27.10 12,579,090
Sep 13, 2023 26.70 26.75 26.60 26.75 26.75 7,438,637
Sep 12, 2023 26.60 26.75 26.55 26.75 26.75 13,226,083
Sep 11, 2023 26.55 26.60 26.45 26.60 26.60 8,203,050
Sep 8, 2023 26.45 26.60 26.45 26.55 26.55 5,069,819
Sep 7, 2023 26.40 26.50 26.35 26.45 26.45 8,156,490
Sep 6, 2023 26.50 26.60 26.40 26.40 26.40 12,910,224
Sep 5, 2023 26.55 26.65 26.50 26.60 26.60 6,460,131
Sep 4, 2023 26.45 26.65 26.45 26.60 26.60 6,632,100
Sep 1, 2023 26.30 26.65 26.30 26.45 26.45 8,675,064
Aug 31, 2023 26.80 26.80 26.30 26.30 26.30 35,878,618
Aug 30, 2023 26.80 26.80 26.60 26.70 26.70 12,292,203
Aug 29, 2023 26.60 26.70 26.50 26.70 26.70 8,009,173
Aug 28, 2023 26.35 26.70 26.35 26.55 26.55 8,062,428
Aug 25, 2023 26.50 26.60 26.25 26.25 26.25 16,791,555
Aug 24, 2023 26.40 26.60 26.35 26.45 26.45 13,854,077
Aug 23, 2023 26.30 26.40 26.25 26.30 26.30 12,443,578
Aug 22, 2023 26.35 26.35 26.15 26.25 26.25 8,651,202
Aug 21, 2023 26.30 26.40 26.20 26.25 26.25 14,550,493
Aug 18, 2023 26.15 26.55 26.10 26.20 26.20 18,865,128
Aug 17, 2023 26.00 26.25 25.80 26.10 26.10 21,724,067
Aug 16, 2023 26.30 26.35 26.00 26.10 26.10 21,072,234
Aug 15, 2023 26.85 26.90 26.50 26.50 26.50 19,420,783
Aug 14, 2023 27.20 27.20 26.70 26.85 26.85 23,326,366
Aug 11, 2023 0.80 Dividend
Aug 11, 2023 27.80 27.85 27.20 27.20 27.20 50,381,619
Aug 11, 2023 1030:1000 Stock Splits
Aug 10, 2023 28.35 28.45 28.20 28.40 27.60 37,980,272
Aug 9, 2023 28.06 28.35 28.06 28.30 27.50 27,299,034
Aug 8, 2023 28.11 28.20 27.96 28.01 27.22 17,907,423
Aug 7, 2023 27.91 28.25 27.86 28.11 27.32 20,818,075
Aug 4, 2023 28.06 28.16 27.86 27.91 27.13 24,953,443
Aug 2, 2023 28.25 28.35 27.96 28.06 27.27 27,205,343
Aug 1, 2023 28.25 28.40 28.16 28.40 27.60 14,409,925
Jul 31, 2023 28.11 28.45 28.06 28.20 27.41 17,346,799
Jul 28, 2023 28.01 28.06 27.86 27.96 27.17 10,825,448
Jul 27, 2023 27.86 27.96 27.72 27.86 27.08 18,014,058
Jul 26, 2023 27.52 27.86 27.43 27.86 27.08 20,577,045
Jul 25, 2023 27.38 27.52 27.28 27.52 26.75 11,096,479
Jul 24, 2023 27.38 27.38 27.18 27.23 26.47 8,734,458
Jul 21, 2023 27.38 27.57 27.28 27.38 26.61 12,377,935
Jul 20, 2023 27.48 27.48 27.28 27.48 26.70 8,926,404
Jul 19, 2023 27.57 27.67 27.18 27.33 26.56 12,495,512
Jul 18, 2023 27.48 27.67 27.43 27.48 26.70 16,523,995
Jul 17, 2023 27.33 27.48 27.28 27.43 26.65 13,209,370
Jul 14, 2023 27.09 27.33 27.04 27.33 26.56 14,668,138
Jul 13, 2023 27.09 27.18 27.09 27.09 26.32 10,215,331
Jul 12, 2023 26.70 27.09 26.70 27.09 26.32 12,103,914
Jul 11, 2023 26.65 26.99 26.65 26.99 26.23 11,238,337
Jul 10, 2023 26.41 26.75 26.36 26.50 25.76 12,670,539
Jul 7, 2023 26.46 26.55 26.26 26.41 25.66 15,276,536
Jul 6, 2023 26.99 26.99 26.60 26.60 25.85 23,493,282
Jul 5, 2023 26.89 27.04 26.89 26.99 26.23 7,529,695
Jul 4, 2023 26.89 26.99 26.84 26.99 26.23 8,278,034
Jul 3, 2023 26.99 26.99 26.84 26.89 26.14 7,332,822
Jun 30, 2023 26.75 26.94 26.75 26.84 26.09 11,923,978
Jun 29, 2023 26.99 26.99 26.75 26.89 26.14 11,087,311
Jun 28, 2023 26.99 26.99 26.75 26.84 26.09 21,425,808
Jun 27, 2023 26.84 27.09 26.84 26.89 26.14 6,732,995
Jun 26, 2023 26.99 27.09 26.75 26.94 26.18 13,707,303
Jun 21, 2023 26.94 27.18 26.89 27.09 26.32 11,054,489
Jun 20, 2023 26.99 27.04 26.89 26.99 26.23 10,865,235
Jun 19, 2023 26.80 26.99 26.75 26.99 26.23 6,732,851
Jun 16, 2023 26.89 27.04 26.80 26.80 26.04 20,609,181
Jun 15, 2023 27.04 27.14 26.80 26.89 26.14 15,983,879
Jun 14, 2023 27.09 27.18 27.04 27.04 26.28 8,698,115
Jun 13, 2023 27.09 27.23 26.99 27.09 26.32 11,719,038
Jun 12, 2023 27.14 27.28 27.09 27.09 26.32 12,218,216
Jun 9, 2023 27.18 27.18 27.09 27.14 26.37 9,564,961
Jun 8, 2023 27.14 27.18 27.04 27.14 26.37 9,129,115
Jun 7, 2023 26.94 27.09 26.94 27.09 26.32 12,264,142
Jun 6, 2023 26.94 27.14 26.89 26.94 26.18 10,541,402
Jun 5, 2023 26.84 27.14 26.84 26.94 26.18 14,482,597
Jun 2, 2023 26.94 26.94 26.75 26.80 26.04 21,238,830
Jun 1, 2023 26.99 26.99 26.75 26.84 26.09 30,101,300
May 31, 2023 27.28 27.28 27.09 27.28 26.51 49,069,153
May 30, 2023 27.18 27.33 27.09 27.28 26.51 17,758,299
May 29, 2023 27.04 27.18 26.94 27.18 26.42 12,091,674
May 26, 2023 26.84 27.04 26.75 26.94 26.18 12,928,667
May 25, 2023 26.99 27.18 26.89 26.94 26.18 15,289,407
May 24, 2023 27.18 27.18 26.94 27.18 26.42 15,486,554
May 23, 2023 27.28 27.33 27.14 27.33 26.56 13,767,158
May 22, 2023 27.18 27.33 27.14 27.18 26.42 13,420,321
May 19, 2023 27.23 27.28 27.09 27.28 26.51 13,856,178
May 18, 2023 27.14 27.23 27.09 27.23 26.47 15,934,573
May 17, 2023 26.75 27.18 26.70 27.09 26.32 21,446,532
May 16, 2023 26.65 26.80 26.60 26.75 25.99 12,271,056
May 15, 2023 26.36 26.70 26.31 26.60 25.85 9,353,604
May 12, 2023 26.65 26.65 26.41 26.46 25.71 11,215,184
May 11, 2023 26.75 26.75 26.55 26.70 25.95 7,452,661
May 10, 2023 26.80 26.80 26.65 26.70 25.95 8,121,752
May 9, 2023 26.60 26.80 26.55 26.75 25.99 11,977,097
May 8, 2023 26.41 26.65 26.36 26.60 25.85 13,928,157
May 5, 2023 26.26 26.36 26.17 26.31 25.57 11,122,883
May 4, 2023 26.12 26.26 26.07 26.26 25.52 16,775,882
May 3, 2023 26.36 26.41 26.07 26.17 25.43 18,052,520
May 2, 2023 26.31 26.46 26.26 26.41 25.66 17,566,071
Apr 28, 2023 26.21 26.31 26.12 26.31 25.57 12,227,293
Apr 27, 2023 26.17 26.26 26.12 26.21 25.48 9,563,475
Apr 26, 2023 26.12 26.26 26.02 26.26 25.52 16,106,220

Related Tickers

5880.TW Taiwan Cooperative Financial Holding Co., Ltd.
25.80
-0.19%
 
2886.TW Mega Financial Holding Co., Ltd.
39.10
+0.26%
 
2880.TW Hua Nan Financial Holdings Co., Ltd.
22.55
+0.22%
 
2891.TW CTBC Financial Holding Co., Ltd.
31.15
+0.48%
 
2884.TW E.SUN Financial Holding Company, Ltd.
27.10
-0.18%
 
2801.TW Chang Hwa Commercial Bank, Ltd.
18.05
0.00%
 
2887.TW Taishin Financial Holding Co., Ltd.
17.60
+0.86%
 
2834.TW Taiwan Business Bank, Ltd.
16.45
+0.30%
 
2890.TW SinoPac Financial Holdings Company Limited
21.30
-0.23%
 
2812.TW Taichung Commercial Bank Co., Ltd.
17.45
0.00%