The First Insurance Co., Ltd. - 2852.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	27.25	27.2	27.2	27.25	27.1	391,128
February 10, 2026	27.3	27.2	27.2	27.3	27.1	285,653
February 09, 2026	27.35	27.3	27.3	27.35	27.2	218,166
February 06, 2026	27.35	27.35	27.35	27.35	27	317,798
February 05, 2026	27.3	27.35	27.35	27.4	27.2	167,659
February 04, 2026	27	27.2	27.2	27.2	26.95	123,438
February 03, 2026	27	27.05	27.05	27.05	26.95	240,746
February 02, 2026	27.1	26.9	26.9	27.1	26.8	435,355
January 30, 2026	27.2	27.1	27.1	27.4	27.05	491,205
January 29, 2026	27.55	27.2	27.2	27.55	27.15	384,742
January 28, 2026	27.5	27.4	27.4	27.5	27.2	565,563
January 27, 2026	27.5	27.45	27.45	27.6	27.35	264,026
January 26, 2026	27.75	27.5	27.5	27.75	27.3	428,501
January 23, 2026	27.65	27.5	27.5	27.8	27.4	368,617
January 22, 2026	27.55	27.75	27.75	27.75	27.55	339,593
January 21, 2026	27.8	27.5	27.5	27.8	27.45	1.08M
January 20, 2026	28	27.9	27.9	28.1	27.85	332,497
January 19, 2026	28.05	28.05	28.05	28.2	27.9	497,204
January 16, 2026	28.3	28.05	28.05	28.3	28.05	435,785
January 15, 2026	27.95	28.25	28.25	28.25	27.95	610,594
January 14, 2026	27.65	27.85	27.85	28	27.65	343,213
January 13, 2026	27.95	27.8	27.8	27.95	27.55	360,720
January 12, 2026	27.7	27.8	27.8	27.85	27.65	278,209
January 09, 2026	27.8	27.7	27.7	27.8	27.6	155,551
January 08, 2026	27.7	27.7	27.7	27.9	27.65	237,509
January 07, 2026	27.65	27.7	27.7	27.8	27.6	478,217
January 06, 2026	27.75	27.65	27.65	27.8	27.65	287,885
January 05, 2026	27.8	27.75	27.75	27.9	27.6	330,977
January 02, 2026	27.75	27.8	27.8	27.95	27.65	225,910
December 31, 2025	27.9	27.75	27.75	27.9	27.65	183,555
December 30, 2025	28	27.7	27.7	28	27.65	123,190
December 29, 2025	28.05	27.85	27.85	28.05	27.8	155,574
December 26, 2025	27.9	27.85	27.85	28	27.7	361,745
December 24, 2025	28	27.95	27.95	28	27.65	438,524
December 23, 2025	28.05	27.9	27.9	28.05	27.8	344,913
December 22, 2025	28.3	28.05	28.05	28.35	28	247,213
December 19, 2025	28.05	28.25	28.25	28.35	28	414,760
December 18, 2025	28.2	28	28	28.2	27.1	1.19M
December 17, 2025	28.2	28.1	28.1	28.35	27.35	630,406
December 16, 2025	28	28.2	28.2	28.25	28	444,507
December 15, 2025	27.9	28.1	28.1	28.2	27.9	156,250
December 12, 2025	28.1	28.1	28.1	28.2	28	292,119
December 11, 2025	27.9	27.95	27.95	28.05	27.9	189,188
December 10, 2025	27.9	27.85	27.85	28	27.85	126,583
December 09, 2025	28.05	27.9	27.9	28.05	27.85	143,593
December 08, 2025	28.3	27.95	27.95	28.3	27.85	288,158
December 05, 2025	28.35	28.1	28.1	28.35	28.05	191,299
December 04, 2025	28.35	28.3	28.3	28.4	28.15	140,128
December 03, 2025	28.1	28.3	28.3	28.3	28.1	423,162
December 02, 2025	28.15	28.05	28.05	28.2	27.95	495,984
December 01, 2025	28	27.95	27.95	28.05	27.85	212,584
November 28, 2025	28.05	28.05	28.05	28.2	28	393,707
November 27, 2025	27.7	28.05	28.05	28.1	27.7	512,417
November 26, 2025	27.8	27.9	27.9	27.9	27.6	442,740
November 25, 2025	27.9	27.65	27.65	27.9	27.5	405,743
November 24, 2025	27.8	27.9	27.9	28.1	27.15	681,005
November 21, 2025	27.6	27.75	27.75	28.05	27.5	942,573
November 20, 2025	27.3	27.65	27.65	27.7	27.25	516,416
November 19, 2025	26.9	27.05	27.05	27.25	26.9	236,086
November 18, 2025	27.2	27.05	27.05	27.25	27.05	321,905

The First Insurance Co., Ltd. (2852.TW) TAI