First Financial Holding Co., Ltd. - 2892.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	29.4	29.1	29.1	29.45	29.1	7.72M
October 16, 2025	29.35	29.4	29.4	29.45	29.25	10.13M
October 15, 2025	29.3	29.3	29.3	29.3	29.1	9.37M
October 14, 2025	29	29.35	29.35	29.5	29	16.59M
October 13, 2025	28.95	29.05	29.05	29.05	28.5	20.48M
October 09, 2025	29.3	28.95	28.95	29.4	28.95	19.02M
October 08, 2025	29.15	29.25	29.25	29.4	29.15	10.82M
October 07, 2025	29.2	29	29	29.35	28.95	20.26M
October 03, 2025	29.5	29.45	29.45	29.65	29.3	8.82M
October 02, 2025	29.8	29.5	29.5	29.85	29.5	9.94M
October 01, 2025	29.85	29.9	29.9	29.9	29.7	13.54M
September 30, 2025	29.7	29.85	29.85	29.85	29.35	19.83M
September 29, 2025	29.35	29.35	29.35	29.35	29.35	23.17M
September 26, 2025	29.5	29.35	29.35	29.5	29.2	12.6M
September 25, 2025	30	29.6	29.6	30	29.5	10.64M
September 24, 2025	29.8	29.85	29.85	30	29.7	9.21M
September 23, 2025	29.8	29.8	29.8	29.85	29.55	9.46M
September 22, 2025	29.7	29.8	29.8	29.8	29.65	8.08M
September 19, 2025	29.6	29.7	29.7	29.7	29.4	21.34M
September 18, 2025	29.55	29.6	29.6	29.65	29.4	11.01M
September 17, 2025	29.6	29.4	29.4	29.6	29.4	9.64M
September 16, 2025	29.6	29.6	29.6	29.75	29.5	9.61M
September 15, 2025	29.9	29.6	29.6	29.95	29.5	12.12M
September 12, 2025	29.75	29.9	29.9	30	29.7	12.15M
September 11, 2025	29.9	29.7	29.7	30.1	29.55	13.78M
September 10, 2025	29.7	30	30	30	29.7	13.07M
September 09, 2025	29.4	29.75	29.75	29.75	29.4	16.94M
September 08, 2025	29.2	29.4	29.4	29.4	29.2	8.57M
September 05, 2025	29.35	29.2	29.2	29.4	29.05	8.32M
September 04, 2025	28.95	29.35	29.35	29.35	28.95	13.72M
September 03, 2025	28.8	28.95	28.95	29	28.75	8.83M
September 02, 2025	28.5	28.75	28.75	28.75	28.45	7.4M
September 01, 2025	28.35	28.5	28.5	28.6	28.3	8.85M
August 29, 2025	28.35	28.35	28.35	28.45	28.2	19.07M
August 28, 2025	28.2	28.3	28.3	28.55	28.15	11.18M
August 27, 2025	28.2	28.2	28.2	28.45	28.2	7.48M
August 26, 2025	28.4	28.2	28.2	28.45	28.15	35.77M
August 25, 2025	28.95	28.5	28.5	28.95	28.5	12.93M
August 22, 2025	29.1	28.75	28.75	29.2	28.7	10.18M
August 21, 2025	29.2	29.15	29.15	29.25	29.05	7.99M
August 20, 2025	29.4	29.15	29.15	29.4	29	11.02M
August 19, 2025	29.15	29.25	29.25	29.3	29.1	8.42M
August 18, 2025	29.05	29.15	29.15	29.15	28.9	10.47M
August 15, 2025	29.4	29.1	29.1	29.45	29.1	14.59M
August 14, 2025	28.85	29.4	29.4	29.4	28.8	18.63M
August 13, 2025	28.6	28.8	28.8	28.9	28.45	22.49M
August 12, 2025	28.2	28.5	28.5	28.6	28.2	20.02M
August 11, 2025	28.2	28.2	28.2	28.3	28.1	12.44M
August 08, 2025	28.35	28.2	28.2	28.5	27.95	40.17M
August 07, 2025	29.05	28.35	28.35	29.1	28.2	76.23M
August 06, 2025	29.76	30	29.07	30.05	29.76	35.34M
August 05, 2025	29.56	29.76	28.84	30.05	29.46	47.31M
August 04, 2025	29.22	29.46	28.55	29.46	29.17	32.8M
August 01, 2025	28.78	29.27	28.36	29.41	28.73	41.41M
July 31, 2025	28.93	28.88	27.99	29.07	28.88	27.32M
July 30, 2025	29.07	29.07	28.17	29.12	28.98	19.7M
July 29, 2025	28.93	29.07	28.17	29.07	28.68	27.56M
July 28, 2025	28.98	28.93	28.03	29.12	28.93	20.51M
July 25, 2025	28.78	29.07	28.17	29.07	28.78	16.71M
July 24, 2025	28.93	29.02	28.13	29.02	28.68	23.8M

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