Stock listing
TWSE:2852 First Insurance Co., Ltd. (第一保) 股價
Follow First Insurance Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:2852
$28.10 TWD 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- $27.90 – $28.10 TWDOct 30, 2026
- Volume
- 133,364 sharesOct 30, 2026
- Market cap
- $8.46B TWDAt the close on Oct 30, 2026 · price × 301.2M shares outstanding
- 52-week range
- $25.20 – $30.30 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $11.81M TWDMedian day 293,100 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:2852 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $28.10 | 0.00 | 0.0% | $28.10 | $28.10 | $27.90 | 133,364 | |
| $28.10 | +0.10 | +0.4% | $28.00 | $28.10 | $27.90 | 81,172 | |
| $28.00 | 0.00 | 0.0% | $28.00 | $28.10 | $27.95 | 156,612 | |
| $28.00 | +0.15 | +0.5% | $27.85 | $28.00 | $27.80 | 256,758 | |
| $27.85 | 0.00 | 0.0% | $27.85 | $27.85 | $27.85 | 0 | |
| $27.85 | 0.00 | 0.0% | $28.00 | $28.00 | $27.85 | 127,988 | |
| $27.85 | +0.05 | +0.2% | $27.95 | $28.00 | $27.85 | 254,925 | |
| $27.80 | -0.10 | -0.4% | $27.70 | $27.90 | $27.70 | 287,175 | |
| $27.90 | -0.10 | -0.4% | $28.00 | $28.00 | $27.60 | 304,921 | |
| $28.00 | -0.10 | -0.4% | $28.15 | $28.20 | $28.00 | 323,122 | |
| $28.10 | 0.00 | 0.0% | $28.05 | $28.30 | $28.00 | 382,000 | |
| $28.10 | +0.10 | +0.4% | $28.00 | $28.10 | $27.90 | 228,700 | |
| $28.00 | -0.10 | -0.4% | $27.90 | $28.20 | $27.45 | 424,001 | |
| $28.10 | +0.35 | +1.3% | $27.80 | $28.10 | $27.75 | 332,050 | |
| $27.75 | 0.00 | 0.0% | $27.65 | $27.75 | $27.60 | 170,000 | |
| $27.75 | +0.40 | +1.5% | $27.55 | $27.75 | $27.45 | 303,154 | |
| $27.35 | -0.15 | -0.5% | $27.55 | $27.60 | $27.25 | 531,068 | |
| $27.50 | 0.00 | 0.0% | $27.55 | $27.55 | $27.40 | 351,206 | |
| $27.50 | -0.10 | -0.4% | $27.60 | $27.65 | $27.35 | 432,020 | |
| $27.60 | -0.25 | -0.9% | $27.80 | $27.80 | $27.55 | 376,050 | |
| $27.85 | +0.15 | +0.5% | $27.90 | $27.90 | $27.70 | 144,006 | |
| $27.70 | -0.25 | -0.9% | $28.00 | $28.00 | $27.70 | 329,100 | |
| $27.95 | -0.15 | -0.5% | $28.05 | $28.15 | $27.90 | 220,001 | |
| $28.10 | -0.15 | -0.5% | $28.30 | $28.30 | $28.10 | 150,000 | |
| $28.25 | 0.00 | 0.0% | $28.15 | $28.35 | $28.05 | 203,000 | |
| $28.25 | -0.05 | -0.2% | $28.30 | $28.30 | $28.00 | 237,001 | |
| $28.30 | +0.15 | +0.5% | $28.25 | $28.30 | $28.00 | 499,210 | |
| $28.15 | +0.30 | +1.1% | $27.85 | $28.15 | $27.80 | 247,100 | |
| $27.85 | +0.10 | +0.4% | $27.75 | $27.95 | $27.70 | 146,247 | |
| $27.75 | -0.20 | -0.7% | $27.95 | $27.95 | $27.70 | 257,078 | |
| $27.95 | -0.10 | -0.4% | $28.20 | $28.20 | $27.80 | 212,205 | |
| $28.05 | +0.15 | +0.5% | $27.70 | $28.10 | $27.70 | 260,200 | |
| $27.90 | -0.15 | -0.5% | $28.00 | $28.05 | $27.75 | 366,000 | |
| $28.05 | 0.00 | 0.0% | $28.05 | $28.15 | $28.00 | 136,000 | |
| $28.05 | +0.10 | +0.4% | $28.00 | $28.25 | $27.90 | 168,153 | |
| $27.95 | -0.35 | -1.2% | $28.45 | $28.45 | $27.95 | 427,050 | |
| $28.30 | +0.05 | +0.2% | $28.25 | $28.50 | $28.20 | 331,230 | |
| $28.25 | -0.10 | -0.4% | $28.30 | $28.50 | $28.10 | 293,100 | |
| $28.35 | +0.10 | +0.4% | $28.25 | $28.35 | $28.10 | 140,155 | |
| $28.25 | +0.10 | +0.4% | $27.95 | $28.35 | $27.95 | 220,000 | |
| $28.15 | +0.05 | +0.2% | $27.95 | $28.15 | $27.85 | 519,010 | |
| $28.10 | -0.35 | -1.2% | $28.55 | $28.55 | $28.00 | 519,670 | |
| $28.45 | -1.60 | -5.3% | $29.35 | $29.35 | $28.25 | 2,520,009 | |
| $30.05 | +0.65 | +2.2% | $29.55 | $30.30 | $29.45 | 1,174,028 | |
| $29.40 | +0.20 | +0.7% | $29.30 | $29.70 | $29.05 | 818,402 | |
| $29.20 | 0.00 | 0.0% | $29.30 | $29.40 | $28.95 | 752,296 | |
| $29.20 | 0.00 | 0.0% | $29.15 | $29.40 | $28.90 | 1,253,975 | |
| $29.20 | +1.55 | +5.6% | $28.10 | $29.20 | $28.05 | 2,656,668 | |
| $27.65 | +0.30 | +1.1% | $27.40 | $27.75 | $27.20 | 620,113 | |
| $27.35 | +0.05 | +0.2% | $27.40 | $27.40 | $27.15 | 352,002 | |
| $27.30 | +0.35 | +1.3% | $26.95 | $27.40 | $26.95 | 635,666 | |
| $26.95 | 0.00 | 0.0% | $26.95 | $27.00 | $26.85 | 175,000 | |
| $26.95 | +0.05 | +0.2% | $26.90 | $27.00 | $26.75 | 162,120 | |
| $26.90 | +0.20 | +0.7% | $26.90 | $26.95 | $26.80 | 192,001 | |
| $26.70 | -0.20 | -0.7% | $26.90 | $26.90 | $26.60 | 249,002 | |
| $26.90 | +0.05 | +0.2% | $26.80 | $26.90 | $26.75 | 88,050 | |
| $26.85 | +0.20 | +0.8% | $26.60 | $26.95 | $26.60 | 387,010 | |
| $26.65 | +0.05 | +0.2% | $26.60 | $26.65 | $26.50 | 196,005 | |
| $26.60 | -0.10 | -0.4% | $26.75 | $26.80 | $26.55 | 491,050 | |
| $26.70 | -0.30 | -1.1% | $26.80 | $26.80 | $26.65 | 274,064 | |
| $27.00 | 0.00 | 0.0% | $27.00 | $27.15 | $26.85 | 388,000 | |
| $27.00 | +0.40 | +1.5% | $26.60 | $27.15 | $26.60 | 1,130,025 | |
| $26.60 | 0.00 | 0.0% | $26.60 | $26.75 | $26.50 | 437,200 |
- Ticker
- TWSE:2852
- Asset type
- Stock
- Sector
- Financials
- Industry
- Insurance
- Exchange
- TWSE
- Currency
- TWD
Latest news
First Insurance Co., Ltd. on 6ix
- Sector
- Financials
- Industry
- Insurance
- News releases
- 7 in all · newest Jul 7, 2022 · oldest 2022
Log in to ask 6ix AI your own questions about First Insurance Co., Ltd.