TWSE · 2852 · stock

The First Insurance Co., Ltd. (2852) stock price history

Every TWSE trading session of The First Insurance Co., Ltd. from Nov 30, 2000 to Sep 24, 2026: 6,410 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2852 data, free keyYear by year table

2852 adjusted close, 2000 to 2026

2852The First Insurance Co., Ltd.
NT$27.95+10.7% over one year
20052010201520202025
NT$30.05
All time high, 2026
NT$30.30
52 week high, NT$23.70 low
6,410
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2852 key facts

  • The First Insurance Co., Ltd. (2852) closed at NT$27.95 on Sep 24, 2026 on TWSE.
  • 2852's all time high close is NT$30.05, set on Aug 26, 2026; its all time low close is NT$1.07 on Dec 27, 2000.
  • 2852's 52 week range is NT$23.70 to NT$30.30.
  • 2852 returned +10.7% over the year to Sep 24, 2026 and +190.9% over five years.
  • Over ten years 2852 returned +311%, +15.2% a year compounded.
  • 2852's deepest drawdown was -66.6% from May 13, 2008 to Oct 27, 2008.
  • DataCedar holds 6,410 daily sessions of 2852 history from Nov 30, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2852 price chart, 2000 to 2026

2852 adjusted close, Nov 30, 2000 to Sep 24, 2026NT$1.19NT$3.47NT$10.06NT$29.20200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2852 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-4.3%
3 months+6.3%
6 months+15.4%
Year to date+7.3%
1 year+10.7%
3 years+102.2%
5 years+190.9%
10 years+310.9%
Since Nov 30, 2000+1,506%
Compound annual growth, 25.8 years+11.4%

2852 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$30.05 on Aug 26, 2026
All time low close
NT$1.07 on Dec 27, 2000
52 week high
NT$30.30 on Aug 26, 2026
52 week low
NT$23.70 on Mar 23, 2026
Deepest drawdown
-66.6% from May 13, 2008 to Oct 27, 2008, recovered Oct 28, 2010
Best single session
+17.1% on Dec 4, 2006
Worst single session
-12.4% on Mar 5, 2007
Volatility, 1 year annualised
15.5%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
16.1×
Best calendar year
2009, +94%
Worst calendar year
2008, -52%

2852 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 30, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$26.10NT$30.30NT$23.70NT$27.95+7.1%85.7M178
2025NT$21.77NT$26.99NT$20.98NT$26.10+19.9%158M242
2024NT$15.40NT$22.51NT$14.53NT$21.77+41.3%170.1M242
2023NT$12.55NT$15.65NT$12.03NT$15.40+22.7%75.8M239
2022NT$10.75NT$12.75NT$10.45NT$12.55+16.8%85.5M246
2021NT$9.50NT$10.97NT$8.93NT$10.75+13.1%63.9M243
2020NT$9.66NT$9.86NT$6.83NT$9.50-2.0%59.1M245
2019NT$9.51NT$10.12NT$9.18NT$9.69+2.3%49.5M241
2018NT$8.95NT$10.38NT$8.21NT$9.47+5.9%68.2M245
2017NT$7.77NT$9.32NT$7.54NT$8.95+15.1%75.8M243
2016NT$6.83NT$8.80NT$5.88NT$7.77+13.8%82.9M244
2015NT$8.95NT$9.18NT$6.63NT$6.83-23.7%62.9M246
2014NT$10.53NT$10.88NT$8.44NT$8.95-15.6%63.6M248
2013NT$8.09NT$10.85NT$7.89NT$10.61+31.2%169.2M244
2012NT$6.28NT$8.09NT$5.61NT$8.09+28.8%53.3M248
2011NT$9.13NT$9.22NT$5.71NT$6.28-31.2%162.2M247
2010NT$5.31NT$9.33NT$4.61NT$9.13+73.4%222.5M250
2009NT$2.72NT$5.84NT$2.57NT$5.27+93.6%131.7M249
2008NT$5.78NT$7.11NT$2.26NT$2.72-52.3%1.7B251
2007NT$5.98NT$6.86NT$4.92NT$5.70-2.0%217.4M244
2006NT$3.89NT$5.83NT$3.29NT$5.82+48.3%508.1M248
2005NT$5.38NT$5.55NT$3.51NT$3.92-26.1%316.2M260
2004NT$2.99NT$6.53NT$2.99NT$5.31+77.7%84.7B262
2003NT$1.59NT$3.32NT$1.54NT$2.99+87.4%476.7M261
2002NT$1.42NT$1.88NT$1.18NT$1.59+12.0%89.8M261
2001NT$1.09NT$1.84NT$1.09NT$1.42+30.5%3.4B261
2000NT$1.74NT$1.74NT$1.04NT$1.09n/a566.5M22

2852 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$27.95-0.7%
August 2026NT$28.15+4.3%
July 2026NT$27.00+1.5%
June 2026NT$26.60+5.0%
May 2026NT$25.34+3.3%
April 2026NT$24.54+1.8%
March 2026NT$24.12-6.4%
February 2026NT$25.77+1.1%
January 2026NT$25.48-2.3%
December 2025NT$26.10-1.1%
November 2025NT$26.38+6.7%
October 2025NT$24.73-1.9%

About the 2852 data

Daily bars. 6,410 sessions from Nov 30, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 30, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2852/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2845 Far Eastern International Bank Ltd.
  • 2849 EnTie Commercial Bank Co., Ltd.
  • 2850 Shinkong Insurance Co., Ltd.
  • 2851 Central Reinsurance Corporation
  • 2855 President Securities Corporation
  • 2880 Hua Nan Financial Holdings Co., Ltd.
  • 2881 Fubon Financial Holding Co., Ltd.
  • 2882 Cathay Financial Holding Co., Ltd.

Common questions

2852 share price history

Start with any symbol.

Start free