First Insurance Co., Ltd. (2852) Historical Prices

Time Period

Events

TW:2852 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	28.75	29.05	28.05	28.65	28.65	+5.52%	1,711,432	4.29
Nov 10, 2026	27.30	27.35	27.00	27.15	27.15	+0.74%	223,743	0.56
Nov 09, 2026	26.95	27.30	26.95	27.10	27.10	+0.56%	437,477	1.11
Nov 06, 2026	26.85	27.15	26.15	26.95	26.95	-1.10%	598,840	1.54
Nov 05, 2026	27.50	27.65	27.25	27.25	27.25	-0.73%	354,031	0.92
Nov 04, 2026	27.75	27.75	27.15	27.45	27.45	-0.90%	340,527	0.89
Nov 03, 2026	27.80	28.00	27.60	27.70	27.70	-1.07%	226,455	0.59
Nov 02, 2026	28.05	28.05	27.85	28.00	28.00	-0.36%	299,445	0.77
Oct 30, 2026	28.10	28.10	27.90	28.10	28.10	0.00%	133,392	0.34
Oct 29, 2026	28.00	28.10	27.90	28.10	28.10	+0.36%	81,172	0.21
Oct 28, 2026	28.00	28.10	27.95	28.00	28.00	0.00%	156,612	0.38
Oct 27, 2026	27.85	28.00	27.80	28.00	28.00	+0.54%	256,958	0.62
Oct 26, 2026	27.85	28.00	27.85	27.85	27.85	0.00%	0	0.00
Oct 23, 2026	27.85	28.00	27.85	27.85	27.85	0.00%	0	0.00
Oct 22, 2026	28.00	28.00	27.85	27.85	27.85	0.00%	128,043	0.30
Oct 21, 2026	27.95	28.00	27.85	27.85	27.85	+0.18%	254,925	0.60
Oct 20, 2026	27.70	27.90	27.70	27.80	27.80	-0.36%	287,193	0.68
Oct 19, 2026	28.00	28.00	27.60	27.90	27.90	-0.36%	304,921	0.72
Oct 16, 2026	28.15	28.20	28.00	28.00	28.00	-0.36%	323,124	0.76
Oct 15, 2026	28.05	28.30	28.00	28.10	28.10	0.00%	383,972	0.91
Oct 14, 2026	28.00	28.10	27.90	28.10	28.10	+0.36%	229,431	0.54
Oct 13, 2026	27.90	28.20	27.45	28.00	28.00	-0.36%	426,712	1.01
Oct 12, 2026	27.80	28.10	27.75	28.10	28.10	+1.26%	333,672	0.79
Oct 09, 2026	27.75	27.75	27.60	27.75	27.75	0.00%	0	0.00
Oct 08, 2026	27.65	27.75	27.60	27.75	27.75	0.00%	171,093	0.40
Oct 07, 2026	27.55	27.75	27.45	27.75	27.75	+1.46%	305,876	0.71
Oct 06, 2026	27.55	27.60	27.25	27.35	27.35	-0.55%	532,836	1.26
Oct 05, 2026	27.55	27.55	27.40	27.50	27.50	0.00%	354,635	0.84
Oct 02, 2026	27.60	27.65	27.35	27.50	27.50	-0.36%	436,393	1.04
Oct 01, 2026	27.80	27.80	27.55	27.60	27.60	-0.90%	380,754	0.90
Sep 30, 2026	27.90	27.90	27.70	27.85	27.85	+0.54%	145,286	0.34
Sep 29, 2026	28.00	28.00	27.70	27.70	27.70	-0.89%	331,084	0.78
Sep 28, 2026	27.95	28.15	27.90	27.95	27.95	0.00%	0	0.00
Sep 25, 2026	27.95	28.15	27.90	27.95	27.95	0.00%	0	0.00
Sep 24, 2026	28.05	28.15	27.90	27.95	27.95	-0.53%	220,545	0.50
Sep 23, 2026	28.30	28.30	28.10	28.10	28.10	-0.53%	151,838	0.34
Sep 22, 2026	28.15	28.35	28.05	28.25	28.25	0.00%	203,444	0.46
Sep 21, 2026	28.30	28.30	28.00	28.25	28.25	-0.18%	240,069	0.54
Sep 18, 2026	28.25	28.30	28.00	28.30	28.30	+0.53%	501,738	1.11
Sep 17, 2026	27.85	28.15	27.80	28.15	28.15	+1.08%	248,426	0.54
Sep 16, 2026	27.75	27.95	27.70	27.85	27.85	+0.36%	150,239	0.33
Sep 15, 2026	27.95	27.95	27.70	27.75	27.75	-0.72%	261,957	0.55
Sep 14, 2026	28.20	28.20	27.80	27.95	27.95	-0.36%	214,337	0.42
Sep 11, 2026	27.70	28.10	27.70	28.05	28.05	+0.54%	261,674	0.48
Sep 10, 2026	28.00	28.05	27.75	27.90	27.90	-0.53%	369,319	0.66
Sep 09, 2026	28.05	28.15	28.00	28.05	28.05	0.00%	137,347	0.24
Sep 08, 2026	28.00	28.25	27.90	28.05	28.05	+0.36%	173,978	0.30
Sep 07, 2026	28.45	28.45	27.95	27.95	27.95	-1.24%	430,439	0.75
Sep 04, 2026	28.25	28.50	28.20	28.30	28.30	+0.18%	332,402	0.57
Sep 03, 2026	28.30	28.50	28.10	28.25	28.25	-0.35%	295,169	0.50

First Insurance Co., Ltd. historical prices

First Insurance Co., Ltd. (2852) Historical Prices

Become an Expert with TipRanks Premium