Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Taiwan - Delayed Quote TWD

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

Compare
27.65
-0.20
(-0.72%)
At close: February 27 at 1:30:24 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Feb 27, 202527.7527.8027.6027.6527.6520,024,108
Feb 26, 202527.5027.8527.4527.8527.8512,880,061
Feb 25, 202527.5027.6027.5027.5027.5010,182,478
Feb 24, 202527.6027.7027.5527.6027.608,567,812
Feb 21, 202527.6027.7527.6027.6527.657,787,243
Feb 20, 202527.7027.8027.5027.5027.5022,575,245
Feb 19, 202528.0028.0027.6527.6527.6520,037,250
Feb 18, 202527.8027.9527.7527.9527.958,956,121
Feb 17, 202528.0028.0527.8027.8027.8011,257,723
Feb 14, 202527.8527.9027.7527.8527.857,955,781
Feb 13, 202527.9028.0027.8027.8527.858,432,272
Feb 12, 202527.7027.8527.6527.8027.809,287,745
Feb 11, 202527.8027.8527.6027.6527.658,869,317
Feb 10, 202527.6527.8027.6027.7027.7012,123,400
Feb 7, 202527.9027.9527.6527.7027.7013,245,320
Feb 6, 202527.8028.0027.7028.0028.0013,424,180
Feb 5, 202527.8528.0027.6527.8027.8014,465,871
Feb 4, 202527.9528.0527.6527.6527.6516,323,591
Feb 3, 202527.6528.0027.6527.9527.9526,194,363
Jan 22, 202527.8027.9527.7027.7527.7517,087,299
Jan 21, 202527.6027.9027.5527.8527.8510,670,303
Jan 20, 202527.7527.7527.5527.6027.606,540,483
Jan 17, 202527.7027.8527.6027.6527.656,853,838
Jan 16, 202527.7527.9027.6527.8527.8512,549,046
Jan 15, 202527.6027.8527.5527.6027.6010,831,171
Jan 14, 202527.5027.7027.3027.6027.6010,357,834
Jan 13, 202527.3027.5027.1027.3527.3519,466,991
Jan 10, 202527.4027.6027.3527.5027.5012,897,036
Jan 9, 202527.7027.8527.5527.6027.6011,995,775
Jan 8, 202527.6527.7527.5527.7027.7011,526,870
Jan 7, 202527.6527.7027.5527.5527.557,276,460
Jan 6, 202527.4527.7527.3527.7527.7515,985,178
Jan 3, 202527.2527.4527.2027.3527.359,219,288
Jan 2, 202527.0527.3027.0027.3027.3011,315,870
Dec 31, 202427.1527.2027.0527.1027.1011,158,537
Dec 30, 202427.3027.4527.2027.2527.258,048,129
Dec 27, 202427.4527.4527.2027.3027.304,319,730
Dec 26, 202427.4527.5027.3027.4527.452,245,173
Dec 25, 202427.6027.6027.2027.2527.258,256,753
Dec 24, 202427.5027.6027.4027.5027.508,029,390
Dec 23, 202427.2027.4527.1027.4527.459,247,716
Dec 20, 202427.1027.2526.9527.0027.0049,067,545
Dec 19, 202427.2527.4027.2027.2527.2518,603,675
Dec 18, 202427.7027.8027.4027.4027.4015,647,369
Dec 17, 202427.8027.8027.5027.7527.7519,446,724
Dec 16, 202427.8028.0027.7527.9027.9016,920,546
Dec 13, 202427.7527.9027.7027.7527.758,231,088
Dec 12, 202427.7028.0027.6527.9527.9512,560,465
Dec 11, 202427.8528.0027.7027.7027.7010,153,430
Dec 10, 202428.0028.1027.9028.1028.1012,557,808
Dec 9, 202428.0028.1027.9028.1028.1011,829,453
Dec 6, 202428.0028.0027.8528.0028.0010,079,683
Dec 5, 202427.9028.0027.7528.0028.0015,816,581
Dec 4, 202427.7527.8527.6527.8527.8511,472,970
Dec 3, 202427.5027.7527.5027.7527.7517,634,929
Dec 2, 202427.2527.5027.2527.3027.3018,216,052
Nov 29, 202427.1527.5027.1027.2027.2020,541,806
Nov 28, 202427.5527.7027.3527.4527.4514,350,023
Nov 27, 202427.6527.9027.5027.5027.5017,215,057
Nov 26, 202427.6527.8027.5027.6527.6512,412,248
Nov 25, 202427.8027.8527.4527.8527.8546,148,579
Nov 22, 202427.5527.7527.5027.6527.6512,620,072
Nov 21, 202427.4027.7027.2527.6027.6021,217,574
Nov 20, 202427.6027.6027.6027.6027.6031,375,448
Nov 19, 202427.7528.0027.5527.9527.9563,621,003
Nov 18, 202427.3027.6527.2027.6527.6551,446,808
Nov 15, 202426.9527.4526.9027.3027.3058,254,272
Nov 14, 202426.5026.6026.2026.2026.2033,313,537
Nov 13, 202426.5026.8026.4026.6026.6033,553,051
Nov 12, 202426.7026.7526.4026.5026.5038,832,850
Nov 11, 202426.8026.8526.7026.7526.7512,600,391
Nov 8, 202426.9026.9526.8026.8026.8020,192,716
Nov 7, 202426.8527.0026.8026.8026.8021,240,693
Nov 6, 202427.0527.1026.9026.9026.9013,641,963
Nov 5, 202427.0527.1526.9527.1027.108,976,063
Nov 4, 202426.9527.1526.9027.1027.107,941,399
Nov 1, 202426.6527.1026.6527.0027.0026,523,508
Oct 30, 202427.2027.2026.9027.1527.1515,028,590
Oct 29, 202427.1527.2026.9027.1027.1014,898,028
Oct 28, 202427.3027.3527.0527.3527.359,933,440
Oct 25, 202427.1027.3527.1027.3527.3510,588,722
Oct 24, 202427.1027.2527.0027.2527.2512,977,135
Oct 23, 202427.3527.4027.1027.1527.1510,630,422
Oct 22, 202427.2527.5027.1027.5027.5015,771,329
Oct 21, 202427.6527.6527.2027.2527.2514,645,421
Oct 18, 202427.2527.6027.2027.6027.6025,048,005
Oct 17, 202427.0527.2027.0027.1527.1511,012,046
Oct 16, 202427.1027.3027.0027.0527.0516,739,039
Oct 15, 202426.9527.3526.9527.3527.3520,160,327
Oct 14, 202426.9527.0026.8526.9026.909,483,634
Oct 11, 202426.8027.0526.8026.8526.857,809,737
Oct 9, 202426.9527.0026.8026.8026.8018,116,437
Oct 8, 202427.0027.0526.8026.9526.9521,486,047
Oct 7, 202427.2027.2027.0027.0527.0517,395,254
Oct 4, 202427.0527.2027.0027.2027.2019,078,726
Oct 1, 202427.4027.5027.2027.2527.2510,698,483
Sep 30, 202427.7527.8027.4027.4027.4016,279,680
Sep 27, 202427.8527.8527.6527.8027.8010,500,124
Sep 26, 202427.7527.8027.6527.8027.8011,669,021
Sep 25, 202427.7027.7027.4527.7027.7013,762,714
Sep 24, 202427.3527.5527.2527.5527.5510,347,886
Sep 23, 202427.4027.4027.2027.3527.3512,726,461
Sep 20, 202427.3027.5027.2527.3027.3028,163,885
Sep 19, 202427.1527.3027.0527.2027.2012,740,135
Sep 18, 202427.2027.3027.1527.1527.158,396,090
Sep 16, 202427.2527.3527.1527.3527.357,816,787
Sep 13, 202427.2027.3527.1527.2527.255,754,738
Sep 12, 202427.4027.4027.0027.4027.4015,749,348
Sep 11, 202427.2527.3027.0027.0027.0013,586,220
Sep 10, 202426.9527.4026.9027.3027.3021,520,359
Sep 9, 202426.6527.0526.6526.9526.9514,404,808
Sep 6, 202426.8527.0526.6527.0527.059,292,447
Sep 5, 202426.8027.0026.7526.8526.8512,563,147
Sep 4, 202426.5026.8526.5026.7026.7025,623,042
Sep 3, 202427.2027.3026.9026.9526.9511,086,201
Sep 2, 202427.2527.3027.1527.2027.206,919,962
Aug 30, 202427.1027.2527.0527.2527.2520,868,656
Aug 29, 202427.2027.2027.0527.0527.059,013,999
Aug 28, 202427.1527.2527.0527.2027.208,868,705
Aug 27, 202427.2027.4527.1027.1527.1510,626,499
Aug 26, 202427.1527.5027.1527.4527.4511,163,345
Aug 23, 202427.2527.3027.0527.1027.107,652,780
Aug 22, 202427.2027.2527.0527.2527.2511,286,220
Aug 21, 202427.2027.2027.0027.2027.2011,826,695
Aug 20, 202427.0527.1526.8527.1527.1512,001,109
Aug 19, 202426.9527.0026.7526.8526.8513,763,936
Aug 16, 202426.9527.1526.8026.8526.8519,348,892
Aug 15, 202427.3027.3026.5526.5526.5524,070,835
Aug 14, 202427.0027.2026.8527.0027.0016,035,206
Aug 13, 202427.2027.2026.7526.8026.8017,156,426
Aug 12, 202426.9527.3526.9527.0027.0018,194,736
Aug 9, 202426.6027.2026.6026.8526.8537,877,891
Aug 8, 2024 0.85 Dividend
Aug 8, 202426.5026.7526.4026.4026.4044,266,679
Aug 8, 2024 1030:1000 Stock Splits
Aug 7, 202427.3827.6227.2327.4326.5843,217,447
Aug 6, 202427.3827.7226.8927.3826.5338,702,287
Aug 5, 202427.5227.5226.7027.2326.3946,991,532
Aug 2, 202428.3528.4028.0128.2527.3823,218,937
Aug 1, 202428.5028.5928.4528.5927.7120,537,462
Jul 31, 202428.4528.6428.3528.5027.6118,829,533
Jul 30, 202428.5428.5428.2028.5027.6117,628,682
Jul 29, 202428.5428.6428.5028.6427.7524,960,086
Jul 26, 202428.3528.5428.1128.4527.5724,157,746
Jul 23, 202428.3028.5028.2028.4527.5713,851,257
Jul 22, 202428.1628.2027.8628.1627.2817,377,173
Jul 19, 202428.4528.5427.9128.3027.4219,756,457
Jul 18, 202428.1628.5427.9628.5427.6631,856,414
Jul 17, 202428.1628.2028.0128.1627.2814,191,165
Jul 16, 202428.1628.2528.0628.1627.2814,677,121
Jul 15, 202428.1128.1628.0128.1627.2815,131,590
Jul 12, 202427.9128.1127.9128.0627.1915,838,597
Jul 11, 202427.9128.1127.8228.0127.1416,673,628
Jul 10, 202427.8628.0627.7727.9127.0514,408,433
Jul 9, 202427.8227.9627.7727.8226.9515,973,322
Jul 8, 202427.7727.8627.7227.8226.959,539,188
Jul 5, 202427.7227.8227.6727.7726.916,254,333
Jul 4, 202427.6227.8227.5727.7726.9115,955,930
Jul 3, 202427.1827.6227.1427.6226.7718,698,032
Jul 2, 202427.0927.2827.0427.1826.349,534,754
Jul 1, 202427.3827.3827.1827.1826.346,721,208
Jun 28, 202427.1827.3827.1427.2826.4412,953,898
Jun 27, 202426.9927.1826.9927.1826.3411,357,786
Jun 26, 202427.2827.3327.0927.1826.3413,688,561
Jun 25, 202427.4327.6227.2827.3826.5310,446,983
Jun 24, 202427.1827.3327.0427.3326.4815,330,739
Jun 21, 202427.2327.2827.1427.1826.3424,206,883
Jun 20, 202427.3827.3827.1427.2826.4413,122,902
Jun 19, 202427.2827.3827.1827.2826.4412,605,850
Jun 18, 202427.1827.2827.0927.2826.4410,433,131
Jun 17, 202427.0927.2327.0927.1426.2910,100,718
Jun 14, 202426.9927.1826.8927.1426.299,703,221
Jun 13, 202426.9427.1426.9426.9926.1510,785,714
Jun 12, 202426.8927.0426.8926.8926.0610,133,352
Jun 11, 202426.8427.1826.8026.9926.1516,507,245
Jun 7, 202426.7527.0926.7526.9926.1514,678,585
Jun 6, 202426.6526.8426.6526.7025.8715,256,541
Jun 5, 202426.6026.8426.6026.6525.8213,838,655
Jun 4, 202426.5526.8426.5526.6525.8214,388,054
Jun 3, 202426.8026.8426.7026.7525.9212,052,752
May 31, 202426.5026.8926.5026.7025.8760,418,698
May 30, 202426.6026.8026.5026.5025.6825,214,209
May 29, 202427.0927.1826.8026.8025.9732,116,797
May 28, 202427.3827.4827.2327.2326.3911,498,652
May 27, 202427.3327.4827.1427.4826.6228,218,628
May 24, 202427.6727.7227.3827.3826.5327,372,543
May 23, 202427.3828.1127.2828.1127.2441,390,707
May 22, 202427.5727.7727.2827.6726.8131,681,371
May 21, 202427.8227.8227.2827.5226.6746,084,321
May 20, 202427.5228.0627.3828.0627.1968,160,516
May 17, 202426.8427.3326.8027.2326.3942,393,619
May 16, 202426.9927.0426.8426.9426.1118,484,008
May 15, 202426.8026.9926.6526.8025.9714,955,675
May 14, 202426.9926.9926.5526.6025.7817,005,458
May 13, 202427.1827.1826.8426.9926.1514,670,251
May 10, 202426.9927.1826.9427.0926.2522,127,937
May 9, 202427.1827.1826.8426.9426.1113,032,153
May 8, 202426.9927.1826.8927.1826.3418,455,638
May 7, 202427.1827.1826.8926.9926.1512,292,619
May 6, 202426.6527.1826.6027.0926.2529,436,252
May 3, 202426.6526.7526.6026.6025.788,809,650
May 2, 202426.5526.8026.5026.5525.7314,560,327
Apr 30, 202426.5026.7026.5026.5525.7312,584,293
Apr 29, 202426.2126.7526.2126.7025.8725,504,711
Apr 26, 202426.1726.3126.0726.1725.3510,650,298
Apr 25, 202426.3126.3126.1226.1225.3114,765,062
Apr 24, 202426.4626.5026.2626.4125.598,655,126
Apr 23, 202426.2126.4126.1726.3625.5413,196,466
Apr 22, 202426.0226.4126.0226.3125.5013,492,832
Apr 19, 202426.0726.1725.6325.8725.0728,164,748
Apr 18, 202426.0226.2625.9726.1225.3112,817,100
Apr 17, 202426.0226.2125.9726.1225.3111,975,800
Apr 16, 202426.3126.4125.9725.9725.1730,640,289
Apr 15, 202426.4626.6026.3626.4125.598,823,894
Apr 12, 202426.5026.6026.4126.5525.7312,062,045
Apr 11, 202426.6026.7526.5526.6525.828,472,152
Apr 10, 202426.8026.8426.6526.7025.8711,369,668
Apr 9, 202426.6526.8026.6026.7525.929,499,466
Apr 8, 202426.4126.7026.4126.6525.829,023,491
Apr 3, 202426.8426.8426.3626.3625.5421,713,060
Apr 2, 202426.8426.9426.8026.9426.118,467,750
Apr 1, 202426.9927.1426.8926.9426.117,762,833
Mar 29, 202426.8426.9926.7026.8926.069,056,790
Mar 28, 202426.8926.9426.7026.8025.9713,647,949
Mar 27, 202426.9927.0426.8926.8926.067,448,266
Mar 26, 202426.8027.0426.8026.9926.1512,927,283
Mar 25, 202426.8026.8926.7026.8926.069,768,463
Mar 22, 202426.7526.8026.6526.8025.9713,931,220
Mar 21, 202426.5526.8026.5026.7525.9215,997,061
Mar 20, 202426.5026.6026.4126.4125.5917,696,958
Mar 19, 202426.5026.6526.5026.5525.7311,389,236
Mar 18, 202426.7526.8026.5526.6525.8213,154,772
Mar 15, 202426.8426.8426.5526.8025.9739,242,924
Mar 14, 202426.4626.8426.4626.8426.0127,893,740
Mar 13, 202426.2126.5026.2126.4625.6418,146,317
Mar 12, 202426.3126.4126.2126.2625.4512,359,835
Mar 11, 202426.2626.4126.2126.2625.4510,152,910
Mar 8, 202426.1726.4126.1726.3125.5014,745,635
Mar 7, 202426.1226.3126.1226.2125.4011,731,453
Mar 6, 202426.2126.3126.1226.3125.509,962,463
Mar 5, 202426.1726.2126.1226.1225.3116,568,444
Mar 4, 202426.1726.2626.0726.1725.3520,882,299
Mar 1, 202426.2126.3126.2126.2625.458,971,653
Feb 29, 202426.1226.4626.1226.3125.5027,031,325
Feb 27, 202426.1226.3126.1226.1225.3113,477,002

Related Tickers

2880.TW Hua Nan Financial Holdings Co., Ltd.
27.85
+0.18%
 
5880.TW Taiwan Cooperative Financial Holding Co., Ltd.
24.55
-0.20%
 
2886.TW Mega Financial Holding Co., Ltd.
39.65
-0.75%
 
2884.TW E.SUN Financial Holding Company, Ltd.
29.15
-2.83%
 
2891.TW CTBC Financial Holding Co., Ltd.
40.75
-0.73%
 
2801.TW Chang Hwa Commercial Bank, Ltd.
18.15
+0.55%
 
2890.TW SinoPac Financial Holdings Company Limited
22.75
0.00%
 
2834.TW Taiwan Business Bank, Ltd.
15.65
+0.64%
 
2887.TW Taishin Financial Holding Co., Ltd.
17.40
0.00%
 
2812.TW Taichung Commercial Bank Co., Ltd.
19.00
+1.06%