First Financial Holding Co., Ltd.

2892.TW · TAI

Market closed34.100.150000 (+0.44%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	34.10	34.10	34.10	34.10	34.10	4.91M
July 17, 2026	33.90	33.90	33.90	33.90	33.90	2.00K
July 17, 2026	33.95	34.00	33.90	33.90	33.90	174.61K
July 17, 2026	33.95	34.00	33.95	33.95	33.95	138.19K
July 17, 2026	33.95	34.00	33.90	34.00	34.00	466.73K
July 17, 2026	34.00	34.00	33.95	34.00	34.00	54.21K
July 17, 2026	33.95	34.00	33.95	34.00	34.00	51.06K
July 17, 2026	34.00	34.00	33.95	34.00	34.00	83.49K
July 17, 2026	34.00	34.00	33.95	34.00	34.00	128.36K
July 17, 2026	34.00	34.00	33.95	33.95	33.95	233.20K
July 17, 2026	33.95	34.00	33.95	34.00	34.00	90.89K
July 17, 2026	33.95	34.00	33.95	34.00	34.00	86.00K
July 17, 2026	33.95	34.00	33.95	34.00	34.00	104.66K
July 17, 2026	34.00	34.05	33.95	33.95	33.95	270.41K
July 17, 2026	34.05	34.05	34.00	34.05	34.05	146.23K
July 17, 2026	34.05	34.05	33.95	34.00	34.00	260.76K
July 17, 2026	34.00	34.05	33.95	33.95	33.95	181.11K
July 17, 2026	33.95	34.05	33.95	34.00	34.00	85.00K
July 17, 2026	33.95	34.00	33.95	34.00	34.00	129.50K
July 17, 2026	34.00	34.00	33.95	33.95	33.95	225.11K
July 17, 2026	33.95	34.00	33.95	34.00	34.00	66.60K
July 17, 2026	33.95	34.00	33.90	34.00	34.00	104.21K
July 17, 2026	33.95	34.00	33.95	34.00	34.00	296.21K
July 17, 2026	33.95	34.00	33.95	34.00	34.00	163.01K
July 17, 2026	33.95	34.00	33.95	34.00	34.00	61.31K
July 17, 2026	33.95	34.00	33.95	34.00	34.00	203.03K
July 17, 2026	34.00	34.00	33.90	33.95	33.95	446.05K
July 17, 2026	33.95	34.00	33.90	33.90	33.90	186.59K
July 17, 2026	33.95	33.95	33.90	33.90	33.90	116.21K
July 17, 2026	33.95	33.95	33.90	33.95	33.95	102.38K
July 17, 2026	33.95	33.95	33.90	33.95	33.95	71.12K
July 17, 2026	33.95	34.00	33.90	33.90	33.90	340.05K
July 17, 2026	34.00	34.00	33.95	34.00	34.00	124.02K
July 17, 2026	33.95	34.00	33.95	34.00	34.00	122.31K
July 17, 2026	33.95	34.00	33.90	33.95	33.95	86.76K
July 17, 2026	33.90	34.00	33.90	33.90	33.90	141.70K
July 17, 2026	33.95	33.95	33.90	33.90	33.90	85.17K
July 17, 2026	33.95	33.95	33.90	33.95	33.95	73.00K
July 17, 2026	33.95	34.00	33.90	33.95	33.95	130.00K
July 17, 2026	33.95	33.95	33.90	33.95	33.95	275.00K
July 17, 2026	33.95	33.95	33.95	33.95	33.95	50.05K
July 17, 2026	33.95	33.95	33.90	33.90	33.90	96.74K
July 17, 2026	33.90	33.95	33.90	33.95	33.95	58.76K
July 17, 2026	33.90	33.95	33.85	33.95	33.95	151.60K
July 17, 2026	33.90	33.90	33.80	33.90	33.90	461.09K
July 17, 2026	33.90	33.90	33.85	33.90	33.90	57.00K
July 17, 2026	33.85	33.90	33.85	33.90	33.90	64.53K
July 17, 2026	33.90	33.90	33.85	33.90	33.90	55.00K
July 17, 2026	33.90	33.90	33.85	33.85	33.85	55.33K
July 17, 2026	33.90	33.90	33.80	33.90	33.90	118.58K
July 17, 2026	33.90	33.90	33.80	33.90	33.90	88.13K
July 17, 2026	33.90	33.90	33.85	33.90	33.90	52.47K
July 17, 2026	33.90	33.90	33.85	33.85	33.85	50.00K
July 17, 2026	33.85	33.90	33.85	33.90	33.90	104.57K
July 17, 2026	33.95	33.95	33.85	33.90	33.90	80.43K
July 17, 2026	33.85	33.90	33.85	33.90	33.90	114.26K
July 17, 2026	33.95	33.95	33.85	33.85	33.85	512.14K
July 17, 2026	33.95	33.95	33.90	33.95	33.95	131.00K
July 17, 2026	34.00	34.00	33.95	33.95	33.95	56.00K
July 17, 2026	34.00	34.00	33.95	34.00	34.00	77.55K
July 17, 2026	34.00	34.00	33.95	34.00	34.00	104.21K
July 17, 2026	33.95	34.00	33.95	33.95	33.95	271.03K
July 17, 2026	33.95	34.00	33.95	33.95	33.95	74.00K
July 17, 2026	34.00	34.05	33.95	33.95	33.95	281.54K
July 17, 2026	34.05	34.05	34.00	34.05	34.05	70.38K
July 17, 2026	34.05	34.05	34.00	34.05	34.05	192.44K
July 17, 2026	34.05	34.05	34.00	34.00	34.00	63.93K
July 17, 2026	34.10	34.10	34.00	34.05	34.05	441.79K
July 17, 2026	34.05	34.10	34.05	34.10	34.10	48.04K
July 17, 2026	34.10	34.10	34.10	34.10	34.10	59.99K
July 17, 2026	34.10	34.10	34.10	34.10	34.10	95.03K
July 17, 2026	34.05	34.15	34.05	34.10	34.10	58.25K
July 17, 2026	34.10	34.15	34.05	34.10	34.10	106.76K
July 17, 2026	34.10	34.10	34.10	34.10	34.10	80.84K
July 17, 2026	34.10	34.10	34.05	34.05	34.05	52.14K
July 17, 2026	34.10	34.10	34.05	34.10	34.10	101.62K
July 17, 2026	34.10	34.10	34.05	34.10	34.10	72.11K
July 17, 2026	34.10	34.10	34.05	34.10	34.10	117.64K
July 17, 2026	34.05	34.10	34.05	34.10	34.10	104.30K
July 17, 2026	34.10	34.10	34.10	34.10	34.10	51.50K
July 17, 2026	34.10	34.10	34.05	34.10	34.10	91.03K
July 17, 2026	34.15	34.15	34.10	34.10	34.10	235.70K
July 17, 2026	34.05	34.15	34.05	34.15	34.15	50.30K
July 17, 2026	34.15	34.15	34.05	34.05	34.05	288.89K
July 17, 2026	34.15	34.20	34.10	34.10	34.10	101.62K
July 17, 2026	34.15	34.15	34.15	34.15	34.15	81.00K
July 17, 2026	34.20	34.20	34.10	34.10	34.10	64.12K
July 17, 2026	34.15	34.20	34.15	34.20	34.20	123.80K
July 17, 2026	34.15	34.15	34.10	34.15	34.15	58.20K
July 17, 2026	34.15	34.20	34.15	34.15	34.15	57.07K
July 17, 2026	34.15	34.15	34.10	34.15	34.15	53.11K
July 17, 2026	34.15	34.20	34.10	34.20	34.20	98.92K
July 17, 2026	34.10	34.20	34.10	34.15	34.15	48.32K
July 17, 2026	34.15	34.20	34.10	34.15	34.15	70.75K
July 17, 2026	34.10	34.20	34.10	34.15	34.15	82.01K
July 17, 2026	34.20	34.20	34.10	34.10	34.10	108.02K
July 17, 2026	34.20	34.20	34.15	34.20	34.20	458.36K
July 17, 2026	34.15	34.20	34.15	34.20	34.20	93.64K
July 17, 2026	34.20	34.20	34.15	34.20	34.20	84.78K
July 17, 2026	34.20	34.20	34.20	34.20	34.20	54.47K
July 17, 2026	34.15	34.20	34.15	34.20	34.20	61.60K
July 17, 2026	34.20	34.20	34.15	34.20	34.20	89.06K
July 17, 2026	34.20	34.20	34.15	34.15	34.15	60.53K
July 17, 2026	34.20	34.20	34.15	34.15	34.15	60.17K
July 17, 2026	34.15	34.20	34.15	34.20	34.20	81.90K
July 17, 2026	34.15	34.20	34.15	34.20	34.20	53.06K
July 17, 2026	34.20	34.20	34.15	34.20	34.20	87.74K
July 17, 2026	34.20	34.20	34.15	34.15	34.15	66.92K
July 17, 2026	34.15	34.20	34.15	34.20	34.20	81.77K
July 17, 2026	34.15	34.20	34.10	34.20	34.20	85.53K
July 17, 2026	34.15	34.15	34.10	34.15	34.15	53.23K
July 17, 2026	34.20	34.20	34.10	34.15	34.15	261.11K
July 17, 2026	34.15	34.20	34.15	34.20	34.20	96.72K
July 17, 2026	34.15	34.20	34.15	34.20	34.20	81.77K
July 17, 2026	34.20	34.20	34.15	34.20	34.20	76.72K
July 17, 2026	34.20	34.20	34.15	34.15	34.15	85.93K
July 17, 2026	34.20	34.20	34.10	34.20	34.20	79.27K
July 17, 2026	34.10	34.20	34.10	34.20	34.20	91.02K
July 17, 2026	34.15	34.15	34.10	34.15	34.15	78.01K
July 17, 2026	34.15	34.15	34.10	34.15	34.15	57.83K
July 17, 2026	34.15	34.15	34.10	34.15	34.15	60.97K
July 17, 2026	34.10	34.20	34.10	34.15	34.15	68.91K
July 17, 2026	34.15	34.20	34.15	34.20	34.20	124.01K
July 17, 2026	34.15	34.20	34.10	34.10	34.10	249.90K
July 17, 2026	34.10	34.15	34.10	34.15	34.15	69.00K
July 17, 2026	34.15	34.15	34.10	34.10	34.10	66.68K
July 17, 2026	34.10	34.15	34.10	34.15	34.15	50.92K
July 17, 2026	34.15	34.15	34.10	34.15	34.15	88.20K
July 17, 2026	34.15	34.15	34.10	34.15	34.15	57.02K
July 17, 2026	34.15	34.15	34.10	34.15	34.15	72.11K
July 17, 2026	34.15	34.20	34.10	34.15	34.15	108.12K
July 17, 2026	34.15	34.20	34.15	34.20	34.20	56.52K
July 17, 2026	34.20	34.20	34.15	34.20	34.20	116.10K
July 17, 2026	34.20	34.20	34.15	34.20	34.20	50.35K
July 17, 2026	34.20	34.20	34.15	34.20	34.20	47.62K
July 17, 2026	34.15	34.20	34.15	34.20	34.20	70.63K
July 17, 2026	34.20	34.20	34.15	34.20	34.20	65.02K
July 17, 2026	34.15	34.20	34.15	34.15	34.15	82.52K
July 17, 2026	34.15	34.20	34.15	34.20	34.20	97.45K
July 17, 2026	34.20	34.20	34.15	34.20	34.20	64.05K
July 17, 2026	34.15	34.20	34.15	34.20	34.20	102.01K
July 17, 2026	34.15	34.20	34.10	34.15	34.15	95.77K
July 17, 2026	34.15	34.20	34.15	34.15	34.15	232.33K
July 17, 2026	34.15	34.20	34.10	34.15	34.15	106.38K
July 17, 2026	34.10	34.15	34.10	34.15	34.15	62.15K
July 17, 2026	34.10	34.20	34.10	34.10	34.10	377.00K
July 17, 2026	34.10	34.10	34.05	34.10	34.10	108.93K
July 17, 2026	34.15	34.15	34.10	34.10	34.10	183.11K
July 17, 2026	34.10	34.15	34.10	34.15	34.15	117.34K
July 17, 2026	34.05	34.10	34.05	34.10	34.10	90.20K
July 17, 2026	34.10	34.10	34.05	34.05	34.05	74.00K
July 17, 2026	34.10	34.10	34.05	34.05	34.05	126.01K
July 17, 2026	34.10	34.10	34.05	34.10	34.10	104.05K
July 17, 2026	34.10	34.15	34.05	34.05	34.05	249.00K
July 17, 2026	34.10	34.15	34.10	34.10	34.10	67.27K
July 17, 2026	34.15	34.20	34.10	34.15	34.15	102.55K
July 17, 2026	34.15	34.20	34.10	34.15	34.15	114.15K
July 17, 2026	34.10	34.20	34.10	34.15	34.15	142.50K
July 17, 2026	34.20	34.20	34.10	34.10	34.10	70.60K
July 17, 2026	34.20	34.20	34.15	34.15	34.15	84.64K
July 17, 2026	34.20	34.20	34.15	34.20	34.20	150.70K
July 17, 2026	34.15	34.20	34.15	34.15	34.15	163.80K
July 17, 2026	34.20	34.20	34.15	34.20	34.20	164.56K
July 17, 2026	34.15	34.20	34.15	34.15	34.15	55.92K
July 17, 2026	34.15	34.20	34.15	34.20	34.20	97.51K
July 17, 2026	34.15	34.20	34.15	34.15	34.15	63.38K
July 17, 2026	34.20	34.20	34.15	34.20	34.20	179.35K
July 17, 2026	34.20	34.20	34.20	34.20	34.20	65.04K
July 17, 2026	34.20	34.25	34.15	34.20	34.20	89.57K
July 17, 2026	34.20	34.25	34.15	34.20	34.20	107.03K
July 17, 2026	34.20	34.25	34.20	34.20	34.20	153.59K
July 17, 2026	34.20	34.25	34.20	34.20	34.20	74.59K
July 17, 2026	34.25	34.30	34.15	34.25	34.25	489.63K
July 17, 2026	34.00	34.25	34.00	34.20	34.20	300.09K
July 17, 2026	34.05	34.05	34.00	34.00	34.00	482.29K
July 17, 2026	34.00	34.05	34.00	34.05	34.05	223.14K
July 17, 2026	34.05	34.05	34.00	34.00	34.00	163.65K
July 17, 2026	34.00	34.05	34.00	34.05	34.05	45.00K
July 17, 2026	34.00	34.05	34.00	34.00	34.00	303.98K
July 17, 2026	33.95	34.00	33.95	34.00	34.00	25.11K
July 17, 2026	33.95	34.00	33.95	34.00	34.00	19.01K
July 17, 2026	34.00	34.00	33.95	34.00	34.00	50.00K
July 17, 2026	34.00	34.00	33.95	34.00	34.00	19.01K
July 17, 2026	33.95	34.00	33.95	34.00	34.00	112.32K
July 17, 2026	34.00	34.00	33.95	33.95	33.95	25.01K
July 17, 2026	34.00	34.00	33.95	34.00	34.00	222.78K
July 17, 2026	34.00	34.00	33.95	34.00	34.00	44.15K
July 17, 2026	34.00	34.00	33.95	33.95	33.95	33.66K
July 17, 2026	34.05	34.05	34.00	34.05	34.05	79.07K
July 17, 2026	34.05	34.05	34.00	34.00	34.00	28.61K
July 17, 2026	33.95	34.00	33.95	34.00	34.00	89.10K
July 17, 2026	34.00	34.05	34.00	34.05	34.05	17.00K
July 17, 2026	34.05	34.05	34.00	34.00	34.00	30.00K
July 17, 2026	34.05	34.05	34.00	34.05	34.05	81.07K
July 17, 2026	34.00	34.05	34.00	34.00	34.00	24.66K
July 17, 2026	33.95	34.05	33.95	34.00	34.00	94.06K
July 17, 2026	34.00	34.05	33.95	34.00	34.00	127.54K
July 17, 2026	34.05	34.05	34.00	34.00	34.00	39.99K
July 17, 2026	34.00	34.05	34.00	34.05	34.05	122.22K
July 17, 2026	33.95	34.00	33.90	33.95	33.95	45.02K
July 17, 2026	33.95	33.95	33.90	33.95	33.95	30.42K
July 17, 2026	33.95	33.95	33.90	33.90	33.90	33.17K
July 17, 2026	33.95	33.95	33.95	33.95	33.95	30.45K
July 17, 2026	34.00	34.00	33.90	33.95	33.95	17.00K
July 17, 2026	34.00	34.00	33.90	33.90	33.90	133.21K
July 17, 2026	34.05	34.05	33.95	34.00	34.00	152.96K
July 17, 2026	34.00	34.05	34.00	34.05	34.05	25.24K
July 17, 2026	34.10	34.10	34.05	34.05	34.05	179.96K
July 17, 2026	34.05	34.10	34.00	34.05	34.05	275.52K
July 17, 2026	33.95	34.05	33.95	34.05	34.05	32.10K
July 17, 2026	34.00	34.00	33.95	33.95	33.95	24.22K
July 17, 2026	33.90	34.00	33.85	34.00	34.00	277.30K
July 17, 2026	33.95	33.95	33.90	33.90	33.90	44.49K
July 17, 2026	33.90	33.95	33.90	33.90	33.90	76.11K
July 17, 2026	33.90	33.95	33.90	33.95	33.95	22.01K
July 17, 2026	33.95	33.95	33.90	33.95	33.95	224.09K
July 17, 2026	33.95	33.95	33.90	33.95	33.95	35.00K
July 17, 2026	33.95	33.95	33.90	33.95	33.95	100.12K
July 17, 2026	33.95	33.95	33.90	33.90	33.90	70.20K
July 17, 2026	33.85	33.95	33.85	33.95	33.95	264.01K
July 17, 2026	33.85	33.90	33.80	33.85	33.85	181.02K
July 17, 2026	33.85	33.90	33.85	33.90	33.90	33.05K
July 17, 2026	33.90	33.90	33.85	33.90	33.90	24.15K
July 17, 2026	33.90	33.90	33.85	33.90	33.90	41.07K
July 17, 2026	33.85	33.90	33.85	33.90	33.90	47.00K
July 17, 2026	33.90	33.90	33.90	33.90	33.90	66.07K
July 17, 2026	33.90	33.90	33.90	33.90	33.90	17.40K
July 17, 2026	33.90	33.95	33.85	33.90	33.90	70.02K
July 17, 2026	33.95	33.95	33.90	33.95	33.95	16.84K
July 17, 2026	34.00	34.00	33.90	33.90	33.90	158.15K
July 17, 2026	33.95	34.00	33.90	33.95	33.95	95.00K
July 17, 2026	33.90	33.95	33.85	33.90	33.90	139.62K
July 17, 2026	33.85	33.90	33.85	33.85	33.85	24.00K
July 17, 2026	33.90	33.90	33.90	33.90	33.90	12.44K
July 17, 2026	33.95	33.95	33.90	33.95	33.95	78.50K
July 17, 2026	33.95	34.00	33.90	33.95	33.95	218.04K
July 17, 2026	33.95	34.00	33.95	33.95	33.95	104.28K
July 17, 2026	33.95	34.00	33.95	33.95	33.95	19.77K
July 17, 2026	33.95	34.00	33.95	34.00	34.00	35.08K
July 17, 2026	34.00	34.00	33.95	34.00	34.00	169.13K
July 17, 2026	34.00	34.00	33.95	33.95	33.95	62.47K
July 17, 2026	34.00	34.00	33.95	34.00	34.00	34.12K
July 17, 2026	33.90	34.00	33.90	34.00	34.00	29.91K
July 17, 2026	33.95	33.95	33.90	33.95	33.95	49.00K
July 17, 2026	33.90	33.95	33.90	33.90	33.90	34.47K
July 17, 2026	33.95	33.95	33.85	33.90	33.90	72.02K
July 17, 2026	33.95	34.00	33.90	33.90	33.90	52.61K
July 17, 2026	34.00	34.00	33.90	33.95	33.95	71.89K
July 17, 2026	33.95	34.00	33.90	33.95	33.95	43.06K
July 17, 2026	33.95	33.95	33.90	33.95	33.95	212.31K
July 17, 2026	33.85	34.00	33.85	33.95	33.95	43.88K
July 17, 2026	33.75	33.85	33.75	33.85	33.85	12.26K
July 17, 2026	33.70	33.80	33.70	33.70	33.70	63.06K
July 17, 2026	33.70	33.70	33.65	33.70	33.70	37.55K
July 17, 2026	33.80	33.80	33.75	33.75	33.75	160.09K
July 17, 2026	33.75	33.85	33.75	33.85	33.85	22.94K
July 17, 2026	33.60	33.85	33.60	33.75	33.75	349.43K
July 17, 2026	33.55	33.60	33.55	33.60	33.60	15.79K
July 17, 2026	33.55	33.60	33.55	33.60	33.60	39.00K
July 17, 2026	33.60	33.60	33.55	33.60	33.60	99.00K
July 17, 2026	33.65	33.65	33.60	33.60	33.60	146.00K
July 17, 2026	33.65	33.75	33.65	33.65	33.65	77.00K
July 17, 2026	33.70	33.75	33.65	33.65	33.65	117.00K
July 17, 2026	33.70	33.75	33.70	33.70	33.70	14.00K
July 17, 2026	33.70	33.80	33.70	33.70	33.70	154.00K
July 17, 2026	33.80	33.85	33.70	33.70	33.70	92.00K
July 17, 2026	33.80	33.85	33.70	33.80	33.80	345.00K