Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,525.50
+1,055.69(+1.66%)
CMC Crypto 200
1,386.43
+73.80(+5.96%)

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

Taiwan - Taiwan Delayed price. Currency in TWD

Add to watchlist

26.65

-0.25

(-0.93%)

At close: 01:30PM CST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	26.85	26.95	26.40	26.65	26.65	27,594,251
18 Apr 2024	26.80	27.05	26.75	26.90	26.90	12,443,787
17 Apr 2024	26.80	27.00	26.75	26.90	26.90	11,626,991
16 Apr 2024	27.10	27.20	26.75	26.75	26.75	29,747,854
15 Apr 2024	27.25	27.40	27.15	27.20	27.20	8,566,888
12 Apr 2024	27.30	27.40	27.20	27.35	27.35	11,710,724
11 Apr 2024	27.40	27.55	27.35	27.45	27.45	8,225,391
10 Apr 2024	27.60	27.65	27.45	27.50	27.50	11,038,513
09 Apr 2024	27.45	27.60	27.40	27.55	27.55	9,222,783
08 Apr 2024	27.20	27.50	27.20	27.45	27.45	8,760,671
03 Apr 2024	27.65	27.65	27.15	27.15	27.15	21,080,641
02 Apr 2024	27.65	27.75	27.60	27.75	27.75	8,221,117
01 Apr 2024	27.80	27.95	27.70	27.75	27.75	7,536,732
29 Mar 2024	27.65	27.80	27.50	27.70	27.70	8,793,000
28 Mar 2024	27.70	27.75	27.50	27.60	27.60	13,250,436
27 Mar 2024	27.80	27.85	27.70	27.70	27.70	7,231,327
26 Mar 2024	27.60	27.85	27.60	27.80	27.80	12,550,761
25 Mar 2024	27.60	27.70	27.50	27.70	27.70	9,483,945
22 Mar 2024	27.55	27.60	27.45	27.60	27.60	13,525,457
21 Mar 2024	27.35	27.60	27.30	27.55	27.55	15,531,128
20 Mar 2024	27.30	27.40	27.20	27.20	27.20	17,181,513
19 Mar 2024	27.30	27.45	27.30	27.35	27.35	11,057,511
18 Mar 2024	27.55	27.60	27.35	27.45	27.45	12,771,624
15 Mar 2024	27.65	27.65	27.35	27.60	27.60	38,099,927
14 Mar 2024	27.25	27.65	27.25	27.65	27.65	27,081,301
13 Mar 2024	27.00	27.30	27.00	27.25	27.25	17,617,784
12 Mar 2024	27.10	27.20	27.00	27.05	27.05	11,999,840
11 Mar 2024	27.05	27.20	27.00	27.05	27.05	9,857,195
08 Mar 2024	26.95	27.20	26.95	27.10	27.10	14,316,151
07 Mar 2024	26.90	27.10	26.90	27.00	27.00	11,389,761
06 Mar 2024	27.00	27.10	26.90	27.10	27.10	9,672,295
05 Mar 2024	26.95	27.00	26.90	26.90	26.90	16,085,868
04 Mar 2024	26.95	27.05	26.85	26.95	26.95	20,274,077
01 Mar 2024	27.00	27.10	27.00	27.05	27.05	8,710,343
29 Feb 2024	26.90	27.25	26.90	27.10	27.10	26,244,005
27 Feb 2024	26.90	27.10	26.90	26.90	26.90	13,084,468
26 Feb 2024	27.05	27.05	26.90	26.90	26.90	16,111,979
23 Feb 2024	27.20	27.25	27.15	27.15	27.15	6,132,222
22 Feb 2024	27.20	27.30	27.15	27.25	27.25	9,958,699
21 Feb 2024	27.40	27.40	27.15	27.20	27.20	11,887,442
20 Feb 2024	27.05	27.50	27.05	27.40	27.40	12,821,435
19 Feb 2024	27.05	27.25	26.90	27.20	27.20	15,221,711
16 Feb 2024	26.80	27.15	26.75	26.85	26.85	11,274,954
15 Feb 2024	26.75	27.10	26.70	26.75	26.75	19,815,707
05 Feb 2024	26.70	26.95	26.65	26.80	26.80	10,957,053
02 Feb 2024	26.90	27.05	26.80	27.00	27.00	8,547,520
01 Feb 2024	26.75	26.90	26.65	26.90	26.90	15,788,447
31 Jan 2024	26.50	26.70	26.45	26.60	26.60	11,057,560
30 Jan 2024	26.80	26.90	26.50	26.50	26.50	11,533,908
29 Jan 2024	26.80	26.95	26.75	26.80	26.80	7,374,258
26 Jan 2024	26.55	26.95	26.55	26.85	26.85	9,290,725
25 Jan 2024	26.60	26.75	26.55	26.65	26.65	6,438,733
24 Jan 2024	26.45	26.65	26.45	26.60	26.60	7,558,911
23 Jan 2024	26.40	26.60	26.35	26.50	26.50	9,108,910
22 Jan 2024	26.50	26.55	26.40	26.40	26.40	9,047,758
19 Jan 2024	26.15	26.50	26.10	26.45	26.45	12,484,426
18 Jan 2024	26.15	26.40	26.15	26.20	26.20	10,686,046
17 Jan 2024	26.30	26.45	26.10	26.10	26.10	29,566,337
16 Jan 2024	26.70	26.80	26.45	26.50	26.50	22,221,900
15 Jan 2024	26.90	27.00	26.80	26.80	26.80	11,558,636
12 Jan 2024	26.90	27.05	26.85	26.90	26.90	8,325,591
11 Jan 2024	26.90	27.20	26.90	27.05	27.05	8,698,863
10 Jan 2024	27.15	27.15	26.90	26.90	26.90	8,718,726
09 Jan 2024	27.30	27.35	27.00	27.05	27.05	9,153,916
08 Jan 2024	27.00	27.40	27.00	27.25	27.25	9,181,629
05 Jan 2024	27.00	27.25	27.00	27.00	27.00	8,564,395
04 Jan 2024	27.00	27.20	26.90	27.00	27.00	7,738,211
03 Jan 2024	27.10	27.15	26.80	27.00	27.00	13,170,887
02 Jan 2024	27.30	27.45	27.20	27.25	27.25	11,350,790
29 Dec 2023	27.40	27.45	27.25	27.40	27.40	8,674,157
28 Dec 2023	27.10	27.45	27.10	27.45	27.45	9,492,769
27 Dec 2023	27.00	27.20	26.95	27.20	27.20	9,709,431
26 Dec 2023	26.85	27.00	26.80	27.00	27.00	5,373,669
25 Dec 2023	26.75	26.90	26.65	26.85	26.85	3,971,358
22 Dec 2023	26.80	26.90	26.70	26.75	26.75	7,031,988
21 Dec 2023	26.70	26.85	26.65	26.80	26.80	9,024,569
20 Dec 2023	27.20	27.30	26.80	26.90	26.90	19,058,188
19 Dec 2023	27.30	27.35	27.15	27.20	27.20	10,783,334
18 Dec 2023	27.35	27.50	27.35	27.50	27.50	5,572,268
15 Dec 2023	27.70	27.70	27.35	27.35	27.35	20,253,861
14 Dec 2023	27.40	27.70	27.35	27.60	27.60	11,317,135
13 Dec 2023	27.50	27.50	27.25	27.40	27.40	8,596,849
12 Dec 2023	27.65	27.65	27.40	27.50	27.50	8,198,708
11 Dec 2023	27.60	27.65	27.40	27.55	27.55	6,571,827
08 Dec 2023	27.65	27.65	27.45	27.60	27.60	6,989,741
07 Dec 2023	27.50	27.60	27.40	27.45	27.45	7,235,328
06 Dec 2023	27.35	27.75	27.35	27.60	27.60	11,375,390
05 Dec 2023	27.25	27.35	27.20	27.35	27.35	9,295,450
04 Dec 2023	27.35	27.55	27.25	27.35	27.35	15,703,323
01 Dec 2023	27.60	27.70	27.30	27.35	27.35	16,030,039
30 Nov 2023	27.55	27.80	27.55	27.70	27.70	32,366,388
29 Nov 2023	27.75	27.85	27.50	27.50	27.50	16,236,778
28 Nov 2023	27.65	27.95	27.55	27.60	27.60	21,494,744
27 Nov 2023	27.70	27.95	27.45	27.45	27.45	16,827,555
24 Nov 2023	27.70	27.90	27.55	27.65	27.65	13,895,670
23 Nov 2023	27.65	27.80	27.50	27.65	27.65	10,720,662
22 Nov 2023	27.75	27.85	27.65	27.70	27.70	9,980,983
21 Nov 2023	27.50	27.85	27.45	27.85	27.85	22,723,757
20 Nov 2023	27.50	27.50	27.25	27.45	27.45	9,067,325
17 Nov 2023	27.50	27.65	27.35	27.55	27.55	15,088,581
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,525.50+1,055.69(+1.66%)

CMC Crypto 2001,386.43+73.80(+5.96%)

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

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,525.50
+1,055.69(+1.66%)

CMC Crypto 200
1,386.43
+73.80(+5.96%)