Taiwan - Delayed Quote
TWD
First Financial Holding Co., Ltd. (2892.TW)
44.60
+0.15
(+0.34%)
At close: October 30 at 1:30:17 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
44.30
44.70
43.85
44.60
44.60
30,596,272
Oct 29, 2026
42.50
44.70
42.50
44.45
44.45
36,862,701
Oct 28, 2026
43.15
43.55
42.70
42.80
42.80
20,290,997
Oct 27, 2026
43.00
43.45
42.45
43.15
43.15
35,848,726
Oct 23, 2026
42.35
42.35
42.35
42.35
42.35
-
Oct 22, 2026
41.00
42.40
41.00
42.35
42.35
20,164,191
Oct 21, 2026
41.00
41.40
40.65
41.30
41.30
17,763,928
Oct 20, 2026
40.45
41.00
40.45
40.75
40.75
13,221,392
Oct 19, 2026
41.35
41.70
41.00
41.10
41.10
19,212,420
Oct 16, 2026
41.60
42.10
41.25
41.50
41.50
27,583,332
Oct 15, 2026
40.65
41.85
40.45
41.60
41.60
36,689,123
Oct 14, 2026
40.55
40.95
39.95
40.65
40.65
20,319,636
Oct 13, 2026
38.95
40.50
38.95
40.50
40.50
24,736,990
Oct 12, 2026
38.55
39.75
38.55
39.70
39.70
16,735,558
Oct 8, 2026
38.80
39.25
38.60
38.65
38.65
14,596,568
Oct 7, 2026
38.50
38.90
38.40
38.90
38.90
13,732,173
Oct 6, 2026
37.95
38.60
37.95
38.55
38.55
13,025,795
Oct 5, 2026
39.00
39.00
38.05
38.05
38.05
12,932,375
Oct 2, 2026
38.40
38.75
38.25
38.55
38.55
14,887,141
Oct 1, 2026
38.35
38.90
38.15
38.70
38.70
18,616,332
Sep 30, 2026
39.25
39.25
38.45
38.65
38.65
28,867,090
Sep 29, 2026
39.50
39.55
38.55
38.60
38.60
26,721,835
Sep 24, 2026
39.35
39.85
39.35
39.50
39.50
11,248,860
Sep 23, 2026
40.20
40.20
39.45
39.85
39.85
17,513,384
Sep 22, 2026
40.45
40.45
39.70
39.90
39.90
19,747,318
Sep 21, 2026
39.50
40.00
38.90
39.75
39.75
16,135,197
Sep 18, 2026
40.75
40.75
38.90
39.80
39.80
52,178,879
Sep 17, 2026
40.00
40.95
39.85
40.75
40.75
28,216,058
Sep 16, 2026
39.70
40.00
39.25
40.00
40.00
23,991,845
Sep 15, 2026
40.40
40.40
39.50
39.55
39.55
30,551,324
Sep 14, 2026
38.55
40.00
38.55
39.85
39.85
36,782,560
Sep 11, 2026
37.70
39.05
37.70
38.90
38.90
34,702,050
Sep 10, 2026
37.40
38.25
37.35
38.00
38.00
28,961,853
Sep 9, 2026
37.95
38.10
37.15
37.80
37.80
30,497,038
Sep 8, 2026
37.20
37.90
36.85
37.85
37.85
27,369,152
Sep 7, 2026
38.00
38.00
36.85
37.30
37.30
38,802,473
Sep 4, 2026
36.95
37.30
36.40
37.30
37.30
30,380,300
Sep 3, 2026
36.25
37.10
36.10
36.85
36.85
38,327,979
Sep 2, 2026
35.55
36.35
35.40
36.25
36.25
36,848,659
Sep 1, 2026
35.05
35.90
35.00
35.90
35.90
33,949,397
Aug 31, 2026
34.30
35.30
34.30
35.30
35.30
87,689,076
Aug 28, 2026
33.50
34.75
33.45
34.40
34.40
66,984,859
Aug 27, 2026
33.50
33.75
33.30
33.35
33.35
26,458,894
Aug 26, 2026
33.50
34.00
33.25
33.40
33.40
38,278,297
Aug 25, 2026
33.50
34.10
33.45
33.80
33.80
28,418,912
Aug 24, 2026
33.55
33.80
33.25
33.55
33.55
23,855,696
Aug 21, 2026
33.25
33.80
33.20
33.65
33.65
31,988,508
Aug 20, 2026
33.70
33.75
33.20
33.30
33.30
26,982,157
Aug 19, 2026
33.65
33.80
33.30
33.60
33.60
16,224,959
Aug 18, 2026
33.40
34.25
33.25
33.70
33.70
40,391,819
Aug 17, 2026
33.10
33.55
32.55
33.40
33.40
45,633,475
Aug 14, 2026
33.15
33.70
32.75
33.35
33.35
39,691,564
Aug 13, 2026
33.35
33.35
32.65
33.15
33.15
27,923,132
Aug 12, 2026
32.70
33.15
32.45
33.15
33.15
42,824,691
Aug 11, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
33.55
33.70
32.60
32.70
32.70
84,500,487
Aug 10, 2026
35.70
35.70
34.90
34.95
33.65
51,091,513
Aug 7, 2026
35.85
35.85
35.30
35.55
34.23
32,349,253
Aug 6, 2026
35.80
36.30
35.50
35.50
34.18
50,623,810
Aug 5, 2026
35.30
36.10
35.20
35.90
34.56
48,501,500
Aug 4, 2026
35.40
36.25
35.15
35.30
33.99
54,380,151
Aug 3, 2026
36.30
36.45
35.65
35.95
34.61
48,171,958
Jul 31, 2026
35.55
36.90
35.40
36.75
35.38
60,398,206
Jul 30, 2026
34.85
35.65
34.45
35.50
34.18
62,958,786
Jul 29, 2026
34.80
35.10
34.15
34.80
33.51
49,651,534
Jul 28, 2026
34.60
35.10
34.50
34.80
33.51
42,464,425
Jul 27, 2026
34.60
35.10
34.10
34.80
33.51
38,485,688
Jul 24, 2026
33.40
34.45
33.40
34.30
33.02
30,886,885
Jul 23, 2026
34.40
34.40
33.70
34.15
32.88
35,200,628
Jul 22, 2026
34.05
34.75
34.05
34.40
33.12
30,933,822
Jul 21, 2026
33.90
34.50
33.75
34.45
33.17
40,199,132
Jul 20, 2026
34.15
34.25
33.50
33.95
32.69
37,993,170
Jul 17, 2026
33.80
34.30
33.55
34.10
32.83
44,790,625
Jul 16, 2026
33.10
34.15
33.10
33.95
32.69
36,926,307
Jul 15, 2026
33.40
33.80
33.10
33.10
31.87
54,742,667
Jul 14, 2026
33.85
33.85
33.10
33.55
32.30
24,883,211
Jul 13, 2026
34.00
34.05
33.35
33.65
32.40
19,074,071
Jul 9, 2026
34.10
34.15
33.40
33.60
32.35
13,831,613
Jul 8, 2026
33.25
34.10
33.20
34.10
32.83
32,369,775
Jul 7, 2026
33.05
33.65
33.05
33.30
32.06
41,044,448
Jul 6, 2026
32.35
33.10
32.35
33.05
31.82
28,498,977
Jul 3, 2026
32.00
32.95
32.00
32.40
31.19
25,576,238
Jul 2, 2026
33.00
33.00
32.05
32.10
30.91
50,128,535
Jul 1, 2026
32.70
33.35
32.15
33.20
31.97
136,629,196
Jun 30, 2026
32.95
33.05
32.30
32.75
31.53
53,431,733
Jun 29, 2026
32.80
33.20
32.55
33.00
31.77
41,865,535
Jun 26, 2026
32.60
32.95
32.45
32.65
31.44
40,519,152
Jun 25, 2026
32.15
33.25
32.10
32.85
31.63
58,758,894
Jun 24, 2026
32.25
32.65
32.00
32.05
30.86
38,608,856
Jun 23, 2026
32.30
32.70
32.00
32.45
31.24
54,335,253
Jun 22, 2026
32.60
32.75
32.15
32.30
31.10
46,637,607
Jun 18, 2026
32.50
32.80
32.25
32.60
31.39
73,095,322
Jun 17, 2026
31.80
32.75
31.70
32.50
31.29
65,494,833
Jun 16, 2026
31.30
31.80
31.25
31.80
30.62
50,561,792
Jun 15, 2026
31.35
31.65
31.05
31.30
30.14
39,040,453
Jun 12, 2026
30.70
31.35
30.65
31.00
29.85
48,459,149
Jun 11, 2026
30.55
30.75
29.95
30.65
29.51
46,434,227
Jun 10, 2026
30.40
30.95
30.20
30.55
29.41
67,795,095
Jun 9, 2026
29.10
30.55
29.10
30.50
29.37
98,670,962
Jun 8, 2026
28.70
29.15
28.45
29.10
28.02
50,790,722
Jun 5, 2026
29.50
29.55
28.95
29.30
28.21
57,117,661
Jun 4, 2026
29.00
29.65
28.85
29.55
28.45
88,955,114
Jun 3, 2026
28.40
29.30
28.10
29.00
27.92
81,243,540
Jun 2, 2026
27.75
28.20
27.70
28.15
27.10
57,668,385
Jun 1, 2026
27.45
27.85
27.30
27.75
26.72
51,979,874
May 29, 2026
27.30
27.50
27.20
27.45
26.43
109,714,926
May 28, 2026
27.60
27.65
27.25
27.25
26.24
47,474,230
May 27, 2026
27.70
27.80
27.55
27.60
26.57
33,461,219
May 26, 2026
27.55
27.80
27.50
27.70
26.67
47,194,197
May 25, 2026
27.60
27.60
27.20
27.60
26.57
79,306,950
May 22, 2026
27.80
27.80
27.40
27.55
26.53
84,277,920
May 21, 2026
28.00
28.05
27.55
27.70
26.67
85,289,686
May 20, 2026
28.10
28.40
27.55
27.75
26.72
174,593,209
May 19, 2026
28.75
29.45
28.70
29.00
27.92
28,366,371
May 18, 2026
29.30
29.35
28.70
28.75
27.68
28,717,809
May 15, 2026
29.55
29.80
29.30
29.30
28.21
23,724,441
May 14, 2026
29.30
29.65
29.30
29.50
28.40
24,514,216
May 13, 2026
29.35
29.70
29.25
29.50
28.40
34,194,788
May 12, 2026
29.55
29.70
29.15
29.40
28.31
41,013,705
May 11, 2026
29.50
29.75
29.25
29.55
28.45
37,946,805
May 8, 2026
29.40
29.60
29.05
29.50
28.40
39,423,941
May 7, 2026
28.80
29.40
28.75
29.15
28.07
53,870,201
May 6, 2026
28.60
29.00
28.45
28.80
27.73
46,129,128
May 5, 2026
28.30
28.50
28.15
28.40
27.34
20,462,339
May 4, 2026
28.85
28.90
28.25
28.25
27.20
45,844,074
Apr 30, 2026
28.30
28.90
28.25
28.85
27.78
79,730,918
Apr 29, 2026
28.50
28.55
28.30
28.55
27.49
19,278,098
Apr 28, 2026
28.40
28.60
28.25
28.30
27.25
18,932,064
Apr 27, 2026
28.15
28.60
28.10
28.35
27.30
31,664,355
Apr 24, 2026
28.25
28.45
28.20
28.30
27.25
19,045,050
Apr 23, 2026
28.55
28.60
28.05
28.15
27.10
41,083,929
Apr 22, 2026
28.75
28.85
28.60
28.65
27.58
17,948,961
Apr 21, 2026
29.00
29.05
28.75
28.80
27.73
15,112,917
Apr 20, 2026
28.85
29.00
28.65
28.90
27.83
19,842,314
Apr 17, 2026
28.95
28.95
28.60
28.80
27.73
13,422,144
Apr 16, 2026
28.95
29.00
28.80
28.80
27.73
12,290,172
Apr 15, 2026
28.75
28.95
28.70
28.85
27.78
20,453,903
Apr 14, 2026
28.60
28.70
28.50
28.60
27.54
13,245,660
Apr 13, 2026
28.60
28.65
28.40
28.45
27.39
13,181,869
Apr 10, 2026
28.90
29.10
28.60
28.60
27.54
17,318,185
Apr 9, 2026
28.80
29.10
28.65
29.10
28.02
19,810,999
Apr 8, 2026
28.90
28.90
28.60
28.80
27.73
16,165,174
Apr 7, 2026
28.40
28.65
28.35
28.60
27.54
8,408,184
Apr 2, 2026
28.45
28.60
28.30
28.40
27.34
17,744,734
Apr 1, 2026
28.45
28.65
28.25
28.45
27.39
21,012,787
Mar 31, 2026
28.15
28.40
28.10
28.20
27.15
18,678,334
Mar 30, 2026
28.00
28.40
28.00
28.15
27.10
21,042,342
Mar 27, 2026
28.50
28.65
28.20
28.45
27.39
16,728,744
Mar 26, 2026
28.85
28.85
28.50
28.65
27.58
15,841,113
Mar 25, 2026
29.00
29.00
28.40
28.70
27.63
25,720,473
Mar 24, 2026
28.35
28.70
28.20
28.55
27.49
20,255,107
Mar 23, 2026
28.30
28.30
28.00
28.10
27.05
24,258,169
Mar 20, 2026
28.50
28.75
28.45
28.75
27.68
27,019,753
Mar 19, 2026
28.95
28.95
28.40
28.60
27.54
28,389,525
Mar 18, 2026
29.35
29.35
28.80
28.95
27.87
27,893,546
Mar 17, 2026
29.10
29.10
28.85
29.10
28.02
18,705,478
Mar 16, 2026
28.85
29.05
28.75
28.85
27.78
15,356,286
Mar 13, 2026
28.80
29.00
28.65
28.90
27.83
19,828,279
Mar 12, 2026
28.90
29.00
28.70
28.85
27.78
17,522,402
Mar 11, 2026
28.90
29.40
28.90
29.15
28.07
15,362,511
Mar 10, 2026
29.35
29.40
28.80
29.00
27.92
17,165,295
Mar 9, 2026
28.05
29.10
28.00
29.10
28.02
29,251,694
Mar 6, 2026
28.80
29.40
28.70
29.40
28.31
22,109,509
Mar 5, 2026
29.05
29.15
28.85
29.05
27.97
17,649,076
Mar 4, 2026
29.40
29.45
28.50
28.60
27.54
37,805,565
Mar 3, 2026
29.50
29.80
29.45
29.70
28.60
21,877,070
Mar 2, 2026
29.75
29.85
29.45
29.60
28.50
20,534,110
Feb 26, 2026
29.85
30.00
29.70
29.90
28.79
69,387,818
Feb 25, 2026
30.00
30.00
29.75
29.90
28.79
28,882,932
Feb 24, 2026
29.95
30.00
29.70
30.00
28.88
34,711,232
Feb 23, 2026
29.60
30.00
29.45
29.90
28.79
43,519,100
Feb 11, 2026
29.40
29.50
29.25
29.45
28.35
22,556,548
Feb 10, 2026
29.05
29.25
28.95
29.25
28.16
16,886,990
Feb 9, 2026
29.15
29.35
29.00
29.00
27.92
18,454,612
Feb 6, 2026
29.00
29.20
28.90
29.15
28.07
12,049,034
Feb 5, 2026
29.00
29.30
28.90
29.20
28.11
15,170,016
Feb 4, 2026
28.95
29.20
28.85
28.90
27.83
15,315,570
Feb 3, 2026
28.70
29.10
28.70
28.95
27.87
10,932,781
Feb 2, 2026
29.00
29.00
28.40
28.65
27.58
18,048,858
Jan 30, 2026
29.20
29.20
28.60
28.80
27.73
33,790,775
Jan 29, 2026
29.20
29.30
28.95
29.15
28.07
16,788,069
Jan 28, 2026
29.20
29.20
28.90
29.05
27.97
18,862,887
Jan 27, 2026
29.15
29.40
29.05
29.05
27.97
17,285,928
Jan 26, 2026
29.25
29.30
29.00
29.05
27.97
15,846,924
Jan 23, 2026
29.45
29.45
29.10
29.20
28.11
16,897,790
Jan 22, 2026
29.35
29.50
29.20
29.20
28.11
17,428,782
Jan 21, 2026
29.30
29.45
29.20
29.25
28.16
19,448,583
Jan 20, 2026
29.65
29.80
29.45
29.45
28.35
16,078,030
Jan 19, 2026
29.60
30.10
29.50
29.75
28.64
16,985,444
Jan 16, 2026
29.80
29.85
29.60
29.80
28.69
13,539,877
Jan 15, 2026
29.50
29.85
29.40
29.80
28.69
23,308,189
Jan 14, 2026
29.50
29.65
29.30
29.40
28.31
11,245,439
Jan 13, 2026
29.50
29.60
29.20
29.40
28.31
22,439,531
Jan 12, 2026
29.55
29.60
29.30
29.40
28.31
16,837,759
Jan 9, 2026
29.60
29.80
29.45
29.70
28.60
12,854,252
Jan 8, 2026
29.75
29.75
29.45
29.65
28.55
16,864,523
Jan 7, 2026
30.05
30.05
29.55
29.75
28.64
19,121,138
Jan 6, 2026
29.90
30.05
29.80
30.05
28.93
21,581,350
Jan 5, 2026
29.50
29.90
29.30
29.85
28.74
22,202,819
Jan 2, 2026
29.55
29.55
29.20
29.55
28.45
13,717,087
Dec 31, 2025
29.90
29.90
29.20
29.40
28.31
16,319,230
Dec 30, 2025
29.50
29.85
29.45
29.75
28.64
21,167,029
Dec 29, 2025
29.50
29.75
29.40
29.50
28.40
24,392,249
Dec 26, 2025
29.45
29.70
29.20
29.50
28.40
68,673,032
Dec 24, 2025
29.75
30.05
29.25
29.30
28.21
85,368,564
Dec 23, 2025
30.10
30.20
29.60
29.65
28.55
99,155,261
Dec 22, 2025
30.00
30.50
29.85
30.10
28.98
108,144,872
Dec 19, 2025
29.40
29.95
29.40
29.95
28.84
111,458,915
Dec 18, 2025
29.50
29.95
29.20
29.40
28.31
129,659,873
Dec 17, 2025
29.00
29.80
29.00
29.25
28.16
84,109,438
Dec 16, 2025
28.50
29.20
28.45
28.90
27.83
58,738,888
Dec 15, 2025
28.35
28.95
28.20
28.50
27.44
38,050,233
Dec 12, 2025
28.35
28.55
28.25
28.35
27.30
29,314,214
Dec 11, 2025
28.20
28.30
28.05
28.20
27.15
30,803,203
Dec 10, 2025
28.00
28.20
27.95
27.95
26.91
24,395,391
Dec 9, 2025
28.05
28.35
27.90
27.95
26.91
28,081,973
Dec 8, 2025
27.95
28.20
27.80
28.05
27.01
23,227,800
Dec 5, 2025
27.80
28.05
27.80
27.95
26.91
19,261,421
Dec 4, 2025
27.80
27.90
27.70
27.75
26.72
21,326,385
Dec 3, 2025
27.60
27.85
27.45
27.55
26.53
20,836,117
Dec 2, 2025
27.30
27.70
27.30
27.70
26.67
31,122,974
Dec 1, 2025
27.50
27.70
27.40
27.40
26.38
31,607,439
Nov 28, 2025
27.85
27.90
27.60
27.60
26.57
29,986,923
Nov 27, 2025
28.00
28.05
27.85
27.85
26.81
27,992,374
Nov 26, 2025
28.40
28.40
28.10
28.10
27.05
11,549,967
Nov 25, 2025
28.60
28.60
28.20
28.20
27.15
11,770,180
Nov 24, 2025
28.35
28.70
28.35
28.65
27.58
51,084,376
Nov 21, 2025
28.30
28.60
28.10
28.30
27.25
17,562,381
Nov 20, 2025
28.00
28.40
27.85
28.30
27.25
12,229,444
Nov 19, 2025
28.00
28.00
27.80
27.85
26.81
12,409,786
Nov 18, 2025
28.00
28.15
27.80
27.85
26.81
17,178,357
Nov 17, 2025
28.10
28.25
27.90
28.15
27.10
16,653,149
Nov 14, 2025
28.20
28.35
28.00
28.05
27.01
15,455,346
Nov 13, 2025
28.45
28.60
28.30
28.30
27.25
10,263,405
Nov 12, 2025
28.60
28.85
28.40
28.40
27.34
12,306,384
Nov 11, 2025
28.40
28.55
28.40
28.45
27.39
11,038,157
Nov 10, 2025
28.50
28.65
28.40
28.40
27.34
9,852,605
Nov 7, 2025
28.60
28.85
28.45
28.45
27.39
11,575,110
Nov 6, 2025
28.80
28.85
28.60
28.65
27.58
10,990,959
Nov 5, 2025
28.45
28.65
28.20
28.65
27.58
12,983,975
Nov 4, 2025
28.45
28.75
28.45
28.50
27.44
11,310,448
Nov 3, 2025
28.35
28.60
28.20
28.45
27.39
17,456,114
Oct 31, 2025
28.85
28.90
28.55
28.55
27.49
14,444,852
Oct 30, 2025
28.60
28.80
28.50
28.65
27.58
15,155,036
