First Financial Holding Co Ltd (2892.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 35.85 | 35.85 | 35.30 | 35.55 | +0.14% | 32,390,165 |
| 2026-08-06 | 35.80 | 36.30 | 35.50 | 35.50 | -1.11% | 50,623,810 |
| 2026-08-05 | 35.30 | 36.10 | 35.20 | 35.90 | +1.70% | 48,501,500 |
| 2026-08-04 | 35.40 | 36.25 | 35.15 | 35.30 | -1.81% | 54,380,151 |
| 2026-08-03 | 36.30 | 36.45 | 35.65 | 35.95 | -2.18% | 48,171,958 |
| 2026-07-31 | 35.55 | 36.90 | 35.40 | 36.75 | +3.52% | 60,398,206 |
| 2026-07-30 | 34.85 | 35.65 | 34.45 | 35.50 | +2.01% | 62,958,786 |
| 2026-07-29 | 34.80 | 35.10 | 34.15 | 34.80 | +0.00% | 49,651,534 |
| 2026-07-28 | 34.60 | 35.10 | 34.50 | 34.80 | +0.00% | 42,464,425 |
| 2026-07-27 | 34.60 | 35.10 | 34.10 | 34.80 | +1.46% | 38,485,688 |
| 2026-07-24 | 33.40 | 34.45 | 33.40 | 34.30 | +0.44% | 30,886,885 |
| 2026-07-23 | 34.40 | 34.40 | 33.70 | 34.15 | -0.73% | 35,200,628 |
| 2026-07-22 | 34.05 | 34.75 | 34.05 | 34.40 | -0.15% | 30,933,822 |
| 2026-07-21 | 33.90 | 34.50 | 33.75 | 34.45 | +1.47% | 40,199,132 |
| 2026-07-20 | 34.15 | 34.25 | 33.50 | 33.95 | -0.44% | 37,993,170 |
| 2026-07-17 | 33.80 | 34.30 | 33.55 | 34.10 | +0.44% | 44,790,625 |
| 2026-07-16 | 33.10 | 34.15 | 33.10 | 33.95 | +2.57% | 36,926,307 |
| 2026-07-15 | 33.40 | 33.80 | 33.10 | 33.10 | -1.34% | 54,742,667 |
| 2026-07-14 | 33.85 | 33.85 | 33.10 | 33.55 | -0.30% | 24,883,211 |
| 2026-07-13 | 34.00 | 34.05 | 33.35 | 33.65 | +0.15% | 19,074,071 |
| 2026-07-10 | 33.60 | 33.60 | 33.60 | 33.60 | +0.00% | 0 |
| 2026-07-09 | 34.10 | 34.15 | 33.40 | 33.60 | -1.47% | 13,831,613 |
| 2026-07-08 | 33.25 | 34.10 | 33.20 | 34.10 | +2.40% | 32,369,775 |
| 2026-07-07 | 33.05 | 33.65 | 33.05 | 33.30 | +0.76% | 41,044,448 |
| 2026-07-06 | 32.35 | 33.10 | 32.35 | 33.05 | +2.01% | 28,498,977 |
| 2026-07-03 | 32.00 | 32.95 | 32.00 | 32.40 | +0.93% | 25,576,238 |
| 2026-07-02 | 33.00 | 33.00 | 32.05 | 32.10 | -3.31% | 50,128,535 |
| 2026-07-01 | 32.70 | 33.35 | 32.15 | 33.20 | +1.37% | 136,629,196 |
| 2026-06-30 | 32.95 | 33.05 | 32.30 | 32.75 | -0.76% | 53,431,733 |
| 2026-06-29 | 32.80 | 33.20 | 32.55 | 33.00 | +1.07% | 41,865,535 |
| 2026-06-26 | 32.60 | 32.95 | 32.45 | 32.65 | -0.61% | 40,519,152 |
| 2026-06-25 | 32.15 | 33.25 | 32.10 | 32.85 | +2.50% | 58,758,894 |
| 2026-06-24 | 32.25 | 32.65 | 32.00 | 32.05 | -1.23% | 38,608,856 |
| 2026-06-23 | 32.30 | 32.70 | 32.00 | 32.45 | +0.46% | 54,335,253 |
| 2026-06-22 | 32.60 | 32.75 | 32.15 | 32.30 | -0.92% | 46,637,607 |
| 2026-06-18 | 32.50 | 32.80 | 32.25 | 32.60 | +0.31% | 73,095,322 |
| 2026-06-17 | 31.80 | 32.75 | 31.70 | 32.50 | +2.20% | 65,494,833 |
| 2026-06-16 | 31.30 | 31.80 | 31.25 | 31.80 | +1.60% | 50,561,792 |
| 2026-06-15 | 31.35 | 31.65 | 31.05 | 31.30 | +0.97% | 39,040,453 |
| 2026-06-12 | 30.70 | 31.35 | 30.65 | 31.00 | +1.14% | 48,459,149 |
| 2026-06-11 | 30.55 | 30.75 | 29.95 | 30.65 | +0.33% | 46,434,227 |
| 2026-06-10 | 30.40 | 30.95 | 30.20 | 30.55 | +0.16% | 67,795,095 |
| 2026-06-09 | 29.10 | 30.55 | 29.10 | 30.50 | +4.81% | 98,670,962 |
| 2026-06-08 | 28.70 | 29.15 | 28.45 | 29.10 | -0.68% | 50,790,722 |
| 2026-06-05 | 29.50 | 29.55 | 28.95 | 29.30 | -0.85% | 57,117,661 |
| 2026-06-04 | 29.00 | 29.65 | 28.85 | 29.55 | +1.90% | 88,955,114 |
| 2026-06-03 | 28.40 | 29.30 | 28.10 | 29.00 | +3.02% | 81,243,540 |
| 2026-06-02 | 27.75 | 28.20 | 27.70 | 28.15 | +1.44% | 57,668,385 |
| 2026-06-01 | 27.45 | 27.85 | 27.30 | 27.75 | +1.09% | 51,979,874 |
| 2026-05-29 | 27.30 | 27.50 | 27.20 | 27.45 | +0.73% | 109,714,926 |
| 2026-05-28 | 27.60 | 27.65 | 27.25 | 27.25 | -1.27% | 47,474,230 |
| 2026-05-27 | 27.70 | 27.80 | 27.55 | 27.60 | -0.36% | 33,461,219 |
| 2026-05-26 | 27.55 | 27.80 | 27.50 | 27.70 | +0.36% | 47,194,197 |
| 2026-05-25 | 27.60 | 27.60 | 27.20 | 27.60 | +0.18% | 79,306,950 |
| 2026-05-22 | 27.80 | 27.80 | 27.40 | 27.55 | -0.54% | 84,277,920 |
| 2026-05-21 | 28.00 | 28.05 | 27.55 | 27.70 | -0.18% | 85,289,686 |
| 2026-05-20 | 28.10 | 28.40 | 27.55 | 27.75 | -4.31% | 174,593,209 |
| 2026-05-19 | 28.75 | 29.45 | 28.70 | 29.00 | +0.87% | 28,366,371 |
| 2026-05-18 | 29.30 | 29.35 | 28.70 | 28.75 | -1.88% | 28,717,809 |
| 2026-05-15 | 29.55 | 29.80 | 29.30 | 29.30 | -0.68% | 23,724,441 |
| 2026-05-14 | 29.30 | 29.65 | 29.30 | 29.50 | +0.00% | 24,514,216 |
| 2026-05-13 | 29.35 | 29.70 | 29.25 | 29.50 | +0.34% | 34,194,788 |
| 2026-05-12 | 29.55 | 29.70 | 29.15 | 29.40 | -0.51% | 41,013,705 |
| 2026-05-11 | 29.50 | 29.75 | 29.25 | 29.55 | +0.17% | 37,946,805 |
| 2026-05-08 | 29.40 | 29.60 | 29.05 | 29.50 | +1.20% | 39,423,941 |
| 2026-05-07 | 28.80 | 29.40 | 28.75 | 29.15 | +1.22% | 53,870,201 |
| 2026-05-06 | 28.60 | 29.00 | 28.45 | 28.80 | +1.41% | 46,129,128 |
| 2026-05-05 | 28.30 | 28.50 | 28.15 | 28.40 | +0.53% | 20,462,339 |
| 2026-05-04 | 28.85 | 28.90 | 28.25 | 28.25 | -2.08% | 45,844,074 |
| 2026-04-30 | 28.30 | 28.90 | 28.25 | 28.85 | +1.05% | 79,730,918 |
| 2026-04-29 | 28.50 | 28.55 | 28.30 | 28.55 | +0.88% | 19,278,098 |
| 2026-04-28 | 28.40 | 28.60 | 28.25 | 28.30 | -0.18% | 18,932,064 |
| 2026-04-27 | 28.15 | 28.60 | 28.10 | 28.35 | +0.18% | 31,664,355 |
| 2026-04-24 | 28.25 | 28.45 | 28.20 | 28.30 | +0.53% | 19,045,050 |
| 2026-04-23 | 28.55 | 28.60 | 28.05 | 28.15 | -1.75% | 41,083,929 |
| 2026-04-22 | 28.75 | 28.85 | 28.60 | 28.65 | -0.52% | 17,948,961 |
| 2026-04-21 | 29.00 | 29.05 | 28.75 | 28.80 | -0.35% | 15,112,917 |
| 2026-04-20 | 28.85 | 29.00 | 28.65 | 28.90 | +0.35% | 19,842,314 |
| 2026-04-17 | 28.95 | 28.95 | 28.60 | 28.80 | +0.00% | 13,422,144 |
| 2026-04-16 | 28.95 | 29.00 | 28.80 | 28.80 | -0.17% | 12,290,172 |
| 2026-04-15 | 28.75 | 28.95 | 28.70 | 28.85 | +0.87% | 20,453,903 |
| 2026-04-14 | 28.60 | 28.70 | 28.50 | 28.60 | +0.53% | 13,245,660 |
| 2026-04-13 | 28.60 | 28.65 | 28.40 | 28.45 | -0.52% | 13,181,869 |
| 2026-04-10 | 28.90 | 29.10 | 28.60 | 28.60 | -1.72% | 17,318,185 |
| 2026-04-09 | 28.80 | 29.10 | 28.65 | 29.10 | +1.04% | 19,810,999 |
| 2026-04-08 | 28.90 | 28.90 | 28.60 | 28.80 | +0.70% | 16,165,174 |
| 2026-04-07 | 28.40 | 28.65 | 28.35 | 28.60 | +0.70% | 8,408,184 |
| 2026-04-02 | 28.45 | 28.60 | 28.30 | 28.40 | -0.18% | 17,744,734 |
| 2026-04-01 | 28.45 | 28.65 | 28.25 | 28.45 | +0.89% | 21,012,787 |
| 2026-03-31 | 28.15 | 28.40 | 28.10 | 28.20 | +0.18% | 18,678,334 |
| 2026-03-30 | 28.00 | 28.40 | 28.00 | 28.15 | -1.05% | 21,042,342 |
| 2026-03-27 | 28.50 | 28.65 | 28.20 | 28.45 | -0.70% | 16,728,744 |
| 2026-03-26 | 28.85 | 28.85 | 28.50 | 28.65 | -0.17% | 15,841,113 |
| 2026-03-25 | 29.00 | 29.00 | 28.40 | 28.70 | +0.53% | 25,720,473 |
| 2026-03-24 | 28.35 | 28.70 | 28.20 | 28.55 | +1.60% | 20,255,107 |
| 2026-03-23 | 28.30 | 28.30 | 28.00 | 28.10 | -2.26% | 24,258,169 |
| 2026-03-20 | 28.50 | 28.75 | 28.45 | 28.75 | +0.52% | 27,019,753 |
| 2026-03-19 | 28.95 | 28.95 | 28.40 | 28.60 | -1.21% | 28,389,525 |
| 2026-03-18 | 29.35 | 29.35 | 28.80 | 28.95 | -0.52% | 27,893,546 |
| 2026-03-17 | 29.10 | 29.10 | 28.85 | 29.10 | +0.87% | 18,705,478 |
| 2026-03-16 | 28.85 | 29.05 | 28.75 | 28.85 | -0.17% | 15,356,286 |
| 2026-03-13 | 28.80 | 29.00 | 28.65 | 28.90 | +0.17% | 19,828,279 |
| 2026-03-12 | 28.90 | 29.00 | 28.70 | 28.85 | -1.03% | 17,522,402 |
| 2026-03-11 | 28.90 | 29.40 | 28.90 | 29.15 | +0.52% | 15,362,511 |
| 2026-03-10 | 29.35 | 29.40 | 28.80 | 29.00 | -0.34% | 17,165,295 |
| 2026-03-09 | 28.05 | 29.10 | 28.00 | 29.10 | -1.02% | 29,251,694 |
| 2026-03-06 | 28.80 | 29.40 | 28.70 | 29.40 | +1.20% | 22,109,509 |
| 2026-03-05 | 29.05 | 29.15 | 28.85 | 29.05 | +1.57% | 17,649,076 |
| 2026-03-04 | 29.40 | 29.45 | 28.50 | 28.60 | -3.70% | 37,805,565 |
| 2026-03-03 | 29.50 | 29.80 | 29.45 | 29.70 | +0.34% | 21,877,070 |
| 2026-03-02 | 29.75 | 29.85 | 29.45 | 29.60 | -1.00% | 20,534,110 |
| 2026-02-26 | 29.85 | 30.00 | 29.70 | 29.90 | +0.00% | 69,387,818 |
| 2026-02-25 | 30.00 | 30.00 | 29.75 | 29.90 | -0.33% | 28,882,932 |
| 2026-02-24 | 29.95 | 30.00 | 29.70 | 30.00 | +0.33% | 34,711,232 |
| 2026-02-23 | 29.60 | 30.00 | 29.45 | 29.90 | +1.53% | 43,519,100 |
| 2026-02-11 | 29.40 | 29.50 | 29.25 | 29.45 | +0.68% | 22,556,548 |
| 2026-02-10 | 29.05 | 29.25 | 28.95 | 29.25 | +0.86% | 16,886,990 |
| 2026-02-09 | 29.15 | 29.35 | 29.00 | 29.00 | -0.51% | 18,454,612 |
| 2026-02-06 | 29.00 | 29.20 | 28.90 | 29.15 | -0.17% | 12,049,034 |
| 2026-02-05 | 29.00 | 29.30 | 28.90 | 29.20 | +1.04% | 15,170,016 |
| 2026-02-04 | 28.95 | 29.20 | 28.85 | 28.90 | -0.17% | 15,315,570 |
| 2026-02-03 | 28.70 | 29.10 | 28.70 | 28.95 | +1.05% | 10,932,781 |
| 2026-02-02 | 29.00 | 29.00 | 28.40 | 28.65 | -0.52% | 18,048,858 |
| 2026-01-30 | 29.20 | 29.20 | 28.60 | 28.80 | -1.20% | 33,790,775 |
| 2026-01-29 | 29.20 | 29.30 | 28.95 | 29.15 | +0.34% | 16,788,069 |
| 2026-01-28 | 29.20 | 29.20 | 28.90 | 29.05 | +0.00% | 18,862,887 |
| 2026-01-27 | 29.15 | 29.40 | 29.05 | 29.05 | +0.00% | 17,285,928 |
| 2026-01-26 | 29.25 | 29.30 | 29.00 | 29.05 | -0.51% | 15,846,924 |
| 2026-01-23 | 29.45 | 29.45 | 29.10 | 29.20 | +0.00% | 16,897,790 |
| 2026-01-22 | 29.35 | 29.50 | 29.20 | 29.20 | -0.17% | 17,428,782 |
| 2026-01-21 | 29.30 | 29.45 | 29.20 | 29.25 | -0.68% | 19,448,583 |
| 2026-01-20 | 29.65 | 29.80 | 29.45 | 29.45 | -1.01% | 16,078,030 |
| 2026-01-19 | 29.60 | 30.10 | 29.50 | 29.75 | -0.17% | 16,985,444 |
| 2026-01-16 | 29.80 | 29.85 | 29.60 | 29.80 | +0.00% | 13,539,877 |
| 2026-01-15 | 29.50 | 29.85 | 29.40 | 29.80 | +1.36% | 23,308,189 |
| 2026-01-14 | 29.50 | 29.65 | 29.30 | 29.40 | +0.00% | 11,245,439 |
| 2026-01-13 | 29.50 | 29.60 | 29.20 | 29.40 | +0.00% | 22,439,531 |
| 2026-01-12 | 29.55 | 29.60 | 29.30 | 29.40 | -1.01% | 16,837,759 |
| 2026-01-09 | 29.60 | 29.80 | 29.45 | 29.70 | +0.17% | 12,854,252 |
| 2026-01-08 | 29.75 | 29.75 | 29.45 | 29.65 | -0.34% | 16,864,523 |
| 2026-01-07 | 30.05 | 30.05 | 29.55 | 29.75 | -1.00% | 19,121,138 |
| 2026-01-06 | 29.90 | 30.05 | 29.80 | 30.05 | +0.67% | 21,581,350 |
| 2026-01-05 | 29.50 | 29.90 | 29.30 | 29.85 | +1.02% | 22,202,819 |
| 2026-01-02 | 29.55 | 29.55 | 29.20 | 29.55 | +0.51% | 13,717,087 |
| 2025-12-31 | 29.90 | 29.90 | 29.20 | 29.40 | -1.18% | 16,319,230 |
| 2025-12-30 | 29.50 | 29.85 | 29.45 | 29.75 | +0.85% | 21,167,029 |
| 2025-12-29 | 29.50 | 29.75 | 29.40 | 29.50 | +0.00% | 24,392,249 |
| 2025-12-26 | 29.45 | 29.70 | 29.20 | 29.50 | +0.68% | 68,673,032 |
| 2025-12-24 | 29.75 | 30.05 | 29.25 | 29.30 | -1.18% | 85,368,564 |
| 2025-12-23 | 30.10 | 30.20 | 29.60 | 29.65 | -1.50% | 99,155,261 |
| 2025-12-22 | 30.00 | 30.50 | 29.85 | 30.10 | +0.50% | 108,144,872 |
| 2025-12-19 | 29.40 | 29.95 | 29.40 | 29.95 | +1.87% | 111,458,915 |
| 2025-12-18 | 29.50 | 29.95 | 29.20 | 29.40 | +0.51% | 129,659,873 |
| 2025-12-17 | 29.00 | 29.80 | 29.00 | 29.25 | +1.21% | 84,109,438 |
| 2025-12-16 | 28.50 | 29.20 | 28.45 | 28.90 | +1.40% | 58,738,888 |
| 2025-12-15 | 28.35 | 28.95 | 28.20 | 28.50 | +0.53% | 38,050,233 |
| 2025-12-12 | 28.35 | 28.55 | 28.25 | 28.35 | +0.53% | 29,314,214 |
| 2025-12-11 | 28.20 | 28.30 | 28.05 | 28.20 | +0.89% | 30,803,203 |
| 2025-12-10 | 28.00 | 28.20 | 27.95 | 27.95 | +0.00% | 24,395,391 |
| 2025-12-09 | 28.05 | 28.35 | 27.90 | 27.95 | -0.36% | 28,081,973 |
| 2025-12-08 | 27.95 | 28.20 | 27.80 | 28.05 | +0.36% | 23,227,800 |
| 2025-12-05 | 27.80 | 28.05 | 27.80 | 27.95 | +0.72% | 19,261,421 |
| 2025-12-04 | 27.80 | 27.90 | 27.70 | 27.75 | +0.73% | 21,326,385 |
| 2025-12-03 | 27.60 | 27.85 | 27.45 | 27.55 | -0.54% | 20,836,117 |
| 2025-12-02 | 27.30 | 27.70 | 27.30 | 27.70 | +1.09% | 31,122,974 |
| 2025-12-01 | 27.50 | 27.70 | 27.40 | 27.40 | -0.72% | 31,607,439 |
| 2025-11-28 | 27.85 | 27.90 | 27.60 | 27.60 | -0.90% | 29,986,923 |
| 2025-11-27 | 28.00 | 28.05 | 27.85 | 27.85 | -0.89% | 27,992,374 |
| 2025-11-26 | 28.40 | 28.40 | 28.10 | 28.10 | -0.35% | 11,549,967 |
| 2025-11-25 | 28.60 | 28.60 | 28.20 | 28.20 | -1.57% | 11,770,180 |
| 2025-11-24 | 28.35 | 28.70 | 28.35 | 28.65 | +1.24% | 51,084,376 |
| 2025-11-21 | 28.30 | 28.60 | 28.10 | 28.30 | +0.00% | 17,562,381 |
| 2025-11-20 | 28.00 | 28.40 | 27.85 | 28.30 | +1.62% | 12,229,444 |
| 2025-11-19 | 28.00 | 28.00 | 27.80 | 27.85 | +0.00% | 12,409,786 |
| 2025-11-18 | 28.00 | 28.15 | 27.80 | 27.85 | -1.07% | 17,178,357 |
| 2025-11-17 | 28.10 | 28.25 | 27.90 | 28.15 | +0.36% | 16,653,149 |
| 2025-11-14 | 28.20 | 28.35 | 28.00 | 28.05 | -0.88% | 15,455,346 |
| 2025-11-13 | 28.45 | 28.60 | 28.30 | 28.30 | -0.35% | 10,263,405 |
| 2025-11-12 | 28.60 | 28.85 | 28.40 | 28.40 | -0.18% | 12,306,384 |
| 2025-11-11 | 28.40 | 28.55 | 28.40 | 28.45 | +0.18% | 11,038,157 |
| 2025-11-10 | 28.50 | 28.65 | 28.40 | 28.40 | -0.18% | 9,852,605 |
| 2025-11-07 | 28.60 | 28.85 | 28.45 | 28.45 | -0.70% | 11,575,110 |
| 2025-11-06 | 28.80 | 28.85 | 28.60 | 28.65 | +0.00% | 10,990,959 |
| 2025-11-05 | 28.45 | 28.65 | 28.20 | 28.65 | +0.53% | 12,983,975 |
| 2025-11-04 | 28.45 | 28.75 | 28.45 | 28.50 | +0.18% | 11,310,448 |
| 2025-11-03 | 28.35 | 28.60 | 28.20 | 28.45 | -0.35% | 17,456,114 |
| 2025-10-31 | 28.85 | 28.90 | 28.55 | 28.55 | -0.35% | 14,444,852 |
| 2025-10-30 | 28.60 | 28.80 | 28.50 | 28.65 | +0.00% | 15,155,036 |
| 2025-10-29 | 28.65 | 28.85 | 28.60 | 28.65 | +0.17% | 11,910,811 |
| 2025-10-28 | 28.95 | 29.00 | 28.60 | 28.60 | -1.38% | 20,011,526 |
| 2025-10-27 | 29.15 | 29.15 | 28.75 | 29.00 | -0.17% | 17,559,734 |
| 2025-10-23 | 29.00 | 29.10 | 28.85 | 29.05 | -0.51% | 10,922,150 |
| 2025-10-22 | 29.05 | 29.20 | 28.95 | 29.20 | +0.69% | 12,616,950 |
| 2025-10-21 | 29.05 | 29.10 | 28.85 | 29.00 | +0.35% | 9,486,907 |
| 2025-10-20 | 29.20 | 29.20 | 28.80 | 28.90 | -0.69% | 13,427,230 |
| 2025-10-17 | 29.40 | 29.45 | 29.10 | 29.10 | -1.02% | 7,603,149 |
| 2025-10-16 | 29.35 | 29.45 | 29.25 | 29.40 | +0.34% | 10,042,856 |
| 2025-10-15 | 29.30 | 29.30 | 29.10 | 29.30 | -0.17% | 9,221,505 |
| 2025-10-14 | 29.00 | 29.50 | 29.00 | 29.35 | +1.03% | 16,489,904 |
| 2025-10-13 | 28.95 | 29.05 | 28.50 | 29.05 | +0.35% | 20,200,577 |
| 2025-10-09 | 29.30 | 29.40 | 28.95 | 28.95 | -1.03% | 18,803,520 |
| 2025-10-08 | 29.15 | 29.40 | 29.15 | 29.25 | +0.86% | 10,717,055 |
| 2025-10-07 | 29.20 | 29.35 | 28.95 | 29.00 | -1.53% | 20,016,809 |
| 2025-10-03 | 29.50 | 29.65 | 29.30 | 29.45 | -0.17% | 8,657,909 |
| 2025-10-02 | 29.80 | 29.85 | 29.50 | 29.50 | -1.34% | 9,775,044 |
| 2025-10-01 | 29.85 | 29.90 | 29.70 | 29.90 | +0.17% | 13,466,796 |
| 2025-09-30 | 29.70 | 29.85 | 29.35 | 29.85 | +1.70% | 19,698,981 |
| 2025-09-29 | 29.35 | 29.35 | 29.35 | 29.35 | +0.00% | 0 |
| 2025-09-26 | 29.50 | 29.50 | 29.20 | 29.35 | -0.84% | 12,439,411 |
| 2025-09-25 | 30.00 | 30.00 | 29.50 | 29.60 | -0.84% | 10,437,679 |
| 2025-09-24 | 29.80 | 30.00 | 29.70 | 29.85 | +0.17% | 9,127,466 |
| 2025-09-23 | 29.80 | 29.85 | 29.55 | 29.80 | +0.00% | 9,345,483 |
| 2025-09-22 | 29.70 | 29.80 | 29.65 | 29.80 | +0.34% | 7,972,634 |
| 2025-09-19 | 29.60 | 29.70 | 29.40 | 29.70 | +0.34% | 21,165,471 |
| 2025-09-18 | 29.55 | 29.65 | 29.40 | 29.60 | +0.68% | 10,868,012 |
| 2025-09-17 | 29.60 | 29.60 | 29.40 | 29.40 | -0.68% | 9,642,925 |
| 2025-09-16 | 29.60 | 29.75 | 29.50 | 29.60 | +0.00% | 9,530,247 |
| 2025-09-15 | 29.90 | 29.95 | 29.50 | 29.60 | -1.00% | 12,002,268 |
| 2025-09-12 | 29.75 | 30.00 | 29.70 | 29.90 | +0.67% | 12,066,057 |
| 2025-09-11 | 29.90 | 30.10 | 29.55 | 29.70 | -1.00% | 13,671,784 |
| 2025-09-10 | 29.70 | 30.00 | 29.70 | 30.00 | +0.84% | 12,924,157 |
| 2025-09-09 | 29.40 | 29.75 | 29.40 | 29.75 | +1.19% | 16,845,067 |
| 2025-09-08 | 29.20 | 29.40 | 29.20 | 29.40 | +0.68% | 8,474,593 |
| 2025-09-05 | 29.35 | 29.40 | 29.05 | 29.20 | -0.51% | 8,253,513 |
| 2025-09-04 | 28.95 | 29.35 | 28.95 | 29.35 | +1.38% | 13,628,200 |
| 2025-09-03 | 28.80 | 29.00 | 28.75 | 28.95 | +0.70% | 8,768,295 |
| 2025-09-02 | 28.50 | 28.75 | 28.45 | 28.75 | +0.88% | 7,327,257 |
| 2025-09-01 | 28.35 | 28.60 | 28.30 | 28.50 | +0.53% | 8,762,977 |
| 2025-08-29 | 28.35 | 28.45 | 28.20 | 28.35 | +0.18% | 18,897,125 |
| 2025-08-28 | 28.20 | 28.55 | 28.15 | 28.30 | +0.35% | 11,074,424 |
| 2025-08-27 | 28.20 | 28.45 | 28.20 | 28.20 | +0.00% | 7,309,027 |
| 2025-08-26 | 28.40 | 28.45 | 28.15 | 28.20 | -1.05% | 35,546,891 |
| 2025-08-25 | 28.95 | 28.95 | 28.50 | 28.50 | -0.87% | 12,794,343 |
| 2025-08-22 | 29.10 | 29.20 | 28.70 | 28.75 | -1.37% | 10,062,091 |
| 2025-08-21 | 29.20 | 29.25 | 29.05 | 29.15 | +0.00% | 7,934,911 |
| 2025-08-20 | 29.40 | 29.40 | 29.00 | 29.15 | -0.34% | 10,947,009 |
| 2025-08-19 | 29.15 | 29.30 | 29.10 | 29.25 | +0.34% | 8,359,506 |
| 2025-08-18 | 29.05 | 29.15 | 28.90 | 29.15 | +0.17% | 10,376,185 |
| 2025-08-15 | 29.40 | 29.45 | 29.10 | 29.10 | -1.02% | 14,534,982 |
| 2025-08-14 | 28.85 | 29.40 | 28.80 | 29.40 | +2.08% | 18,531,706 |
| 2025-08-13 | 28.60 | 28.90 | 28.45 | 28.80 | +1.05% | 22,371,942 |
| 2025-08-12 | 28.20 | 28.60 | 28.20 | 28.50 | +1.06% | 19,924,784 |
| 2025-08-11 | 28.20 | 28.30 | 28.10 | 28.20 | +0.00% | 12,300,819 |
| 2025-08-08 | 28.35 | 28.50 | 27.95 | 28.20 | -0.53% | 39,764,536 |
| 2025-08-07 | 29.05 | 29.10 | 28.20 | 28.35 | -7.80% | 75,418,782 |
| 2025-08-06 | 30.50 | 30.80 | 30.50 | 30.75 | +0.82% | 35,153,451 |
| 2025-08-05 | 30.30 | 30.80 | 30.20 | 30.50 | +0.99% | 47,046,451 |
| 2025-08-04 | 29.95 | 30.20 | 29.90 | 30.20 | +2.03% | 32,606,614 |
| 2025-08-01 | 29.60 | 29.60 | 29.60 | 29.60 | +0.00% | 0 |
| 2025-07-31 | 29.65 | 29.80 | 29.60 | 29.60 | -0.67% | 27,228,139 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+13.41%). Worst month: Oct (-4.52%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is First Financial Holding Co Ltd's (2892.TW) latest close?
35.55 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2892.TW's 52-week high and low?
36.90 high and 27.20 low over the trailing 52 weeks, as of 2026-08-07.
What is First Financial Holding Co Ltd's strongest and weakest month historically?
Historically, 2892.TW's strongest calendar month has been Jun (average +13.41%) and its weakest Oct (average -4.52%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.