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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	27.65	27.3	27.3	27.65	27.15	439,596
November 14, 2025	27.5	27.65	27.65	27.9	27.35	517,912
November 13, 2025	27.4	27.5	27.5	27.6	27.2	531,056
November 12, 2025	26.7	27.4	27.4	27.45	26.65	1.44M
November 11, 2025	26.25	26.35	26.35	26.35	26.2	350,545
November 10, 2025	26.85	26.2	26.2	26.85	26.1	431,876
November 07, 2025	26.5	26.8	26.8	26.85	26.4	451,755
November 06, 2025	26.6	26.6	26.6	26.65	26.4	194,835
November 05, 2025	26.2	26.5	26.5	26.5	26.15	299,860
November 04, 2025	26.55	26.5	26.5	26.7	26.3	190,104
November 03, 2025	26.4	26.45	26.45	26.55	26.4	338,516
October 31, 2025	26.25	26.3	26.3	26.4	26.25	108,097
October 30, 2025	26.3	26.25	26.25	26.3	26.15	219,233
October 29, 2025	26.5	26.3	26.3	26.5	26.3	190,540
October 28, 2025	26.45	26.45	26.45	26.55	26.4	116,650
October 27, 2025	26.6	26.45	26.45	26.6	26.3	331,509
October 23, 2025	26.6	26.65	26.65	26.65	26.5	137,000
October 22, 2025	26.5	26.55	26.55	26.65	26.45	121,926
October 21, 2025	26.5	26.45	26.45	26.6	26.45	176,759
October 20, 2025	26.5	26.5	26.5	26.65	26.45	236,171

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