Taishin Financial Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	19.847	20.200	19.847	20.200	17.097	21,365,321
2024-07-22	19.847	19.847	19.594	19.796	16.755	41,216,904
2024-07-19	20.200	20.200	19.695	19.948	16.883	40,137,705
2024-07-18	20.099	20.251	19.897	20.150	17.054	37,885,375
2024-07-17	20.200	20.251	20.049	20.099	17.011	35,851,516
2024-07-16	20.200	20.200	19.998	20.200	17.097	28,840,754
2024-07-15	20.301	20.352	20.099	20.200	17.097	24,043,238
2024-07-12	20.150	20.251	20.099	20.251	17.140	27,954,458
2024-07-11	20.099	20.251	20.099	20.150	17.054	35,431,523
2024-07-10	19.847	19.998	19.796	19.948	16.883	20,817,642
2024-07-09	19.796	19.847	19.645	19.796	16.755	23,102,623
2024-07-08	19.443	19.695	19.443	19.695	16.669	24,359,947
2024-07-05	19.493	19.544	19.443	19.443	16.456	8,889,926
2024-07-04	19.443	19.544	19.291	19.493	16.498	25,257,962
2024-07-03	19.039	19.392	19.039	19.392	16.413	42,514,756
2024-07-02	18.988	19.039	18.887	18.988	16.071	16,406,776
2024-07-01	19.089	19.089	18.988	19.039	16.114	9,679,179
2024-06-28	18.938	19.089	18.938	19.039	16.114	17,284,183
2024-06-27	18.837	18.938	18.837	18.938	16.028	12,454,408
2024-06-26	19.089	19.140	18.938	18.988	16.071	16,785,050
2024-06-25	19.039	19.140	18.988	19.140	16.199	20,495,868
2024-06-24	18.887	18.988	18.786	18.938	16.028	16,358,995
2024-06-21	18.837	18.988	18.837	18.887	15.986	29,718,110
2024-06-20	18.887	18.938	18.786	18.786	15.900	19,927,685
2024-06-19	18.887	18.988	18.837	18.837	15.943	27,136,395
2024-06-18	18.938	18.938	18.786	18.837	15.943	23,280,194
2024-06-17	18.938	18.988	18.837	18.887	15.986	10,809,636
2024-06-14	18.786	18.938	18.786	18.938	16.028	12,797,304
2024-06-13	18.837	18.938	18.786	18.786	15.900	14,941,873
2024-06-12	18.786	18.887	18.736	18.736	15.857	14,337,583
2024-06-11	18.786	18.988	18.736	18.837	15.943	21,283,960
2024-06-07	18.786	18.988	18.786	18.988	16.071	17,537,888
2024-06-06	18.584	18.837	18.584	18.786	15.900	24,233,259
2024-06-05	18.534	18.635	18.483	18.584	15.729	11,114,631
2024-06-04	18.584	18.685	18.483	18.584	15.729	18,234,461
2024-06-03	18.635	18.786	18.635	18.685	15.815	12,150,944
2024-05-31	18.483	18.685	18.433	18.584	15.729	60,135,349
2024-05-30	18.433	18.584	18.382	18.433	15.601	21,764,702
2024-05-29	18.736	18.786	18.483	18.483	15.644	26,540,516
2024-05-28	18.736	18.837	18.685	18.786	15.900	14,435,445
2024-05-27	18.786	18.887	18.685	18.685	15.815	19,069,307
2024-05-24	18.786	18.938	18.736	18.786	15.900	14,884,120
2024-05-23	18.887	18.988	18.837	18.887	15.986	16,036,391
2024-05-22	19.039	19.089	18.988	19.089	16.157	15,192,680
2024-05-21	19.190	19.190	18.887	19.039	16.114	18,971,379
2024-05-20	19.089	19.190	19.039	19.190	16.242	22,472,216
2024-05-17	18.988	19.089	18.887	19.089	16.157	16,268,971
2024-05-16	18.887	18.988	18.887	18.988	16.071	26,094,256
2024-05-15	18.938	19.039	18.837	18.887	15.986	23,150,223
2024-05-14	18.988	18.988	18.837	18.887	15.986	12,091,647
2024-05-13	18.988	18.988	18.786	18.988	16.071	19,423,399
2024-05-10	18.736	18.988	18.685	18.988	16.071	20,963,252
2024-05-09	18.887	18.938	18.685	18.685	15.815	13,385,414
2024-05-08	18.887	18.887	18.736	18.887	15.986	14,689,358
2024-05-07	18.988	19.039	18.685	18.887	15.986	22,348,009
2024-05-06	18.584	19.039	18.534	18.988	16.071	42,460,916
2024-05-03	18.433	18.685	18.382	18.534	15.686	52,111,102
2024-05-02	18.180	18.332	18.130	18.231	15.430	16,576,910
2024-04-30	18.130	18.382	18.130	18.130	15.344	32,989,822
2024-04-29	17.827	18.180	17.827	18.029	15.259	39,497,033

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	1.0100 TWD
2025-08-12	0.9000 TWD
2024-08-06	0.6240 TWD
2023-07-26	0.5314 TWD
2022-08-24	0.6350 TWD
2021-09-07	0.5804 TWD
2020-08-11	0.5786 TWD
2019-08-12	0.5084 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.