Taishin Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	17.170	17.372	17.170	17.271	14.618	16,834,816
2024-01-18	17.221	17.372	17.170	17.170	14.532	23,755,685
2024-01-17	17.423	17.423	17.170	17.170	14.532	40,742,297
2024-01-16	17.675	17.726	17.423	17.473	14.789	34,875,879
2024-01-15	17.827	17.928	17.776	17.776	15.045	14,784,916
2024-01-12	17.877	17.928	17.776	17.827	15.088	16,728,976
2024-01-11	17.978	18.079	17.928	17.978	15.216	6,982,691
2024-01-10	18.079	18.079	17.978	17.978	15.216	6,445,248
2024-01-09	18.130	18.130	18.029	18.029	15.259	7,442,184
2024-01-08	18.079	18.281	18.079	18.130	15.344	8,731,325
2024-01-05	18.029	18.130	18.029	18.029	15.259	4,837,768
2024-01-04	18.029	18.180	17.978	18.029	15.259	7,930,066
2024-01-03	18.130	18.180	17.978	18.029	15.259	12,988,508
2024-01-02	18.231	18.281	18.130	18.231	15.430	7,875,288
2023-12-29	18.281	18.281	18.180	18.281	15.473	9,398,436
2023-12-28	18.079	18.281	18.079	18.281	15.473	16,326,597
2023-12-27	18.079	18.180	18.029	18.130	15.344	9,734,529
2023-12-26	18.029	18.130	17.978	18.079	15.302	7,200,056
2023-12-25	17.877	17.978	17.877	17.978	15.216	4,737,949
2023-12-22	17.928	17.978	17.877	17.928	15.173	9,280,861
2023-12-21	17.776	17.978	17.776	17.928	15.173	10,565,160
2023-12-20	17.978	18.029	17.877	17.877	15.131	13,630,143
2023-12-19	17.978	18.029	17.776	17.928	15.173	20,217,308
2023-12-18	18.029	18.130	18.029	18.029	15.259	12,230,976
2023-12-15	18.281	18.281	18.029	18.029	15.259	30,569,118
2023-12-14	18.130	18.281	18.130	18.281	15.473	21,960,435
2023-12-13	18.180	18.180	18.079	18.130	15.344	7,199,020
2023-12-12	18.231	18.231	18.079	18.180	15.387	11,611,243
2023-12-11	18.130	18.180	18.029	18.180	15.387	11,309,838
2023-12-08	18.180	18.180	18.079	18.079	15.302	11,070,223
2023-12-07	18.180	18.180	18.079	18.180	15.387	6,888,833
2023-12-06	18.079	18.231	18.079	18.180	15.387	10,120,857
2023-12-05	18.130	18.180	18.079	18.079	15.302	13,384,925
2023-12-04	18.231	18.332	18.180	18.180	15.387	9,545,677
2023-12-01	18.332	18.382	18.180	18.180	15.387	13,443,995
2023-11-30	18.180	18.483	18.180	18.483	15.644	38,034,665
2023-11-29	18.332	18.382	18.180	18.231	15.430	15,060,775
2023-11-28	18.281	18.433	18.231	18.332	15.515	18,630,933
2023-11-27	18.281	18.382	18.180	18.231	15.430	7,483,083
2023-11-24	18.281	18.281	18.180	18.281	15.473	5,403,191
2023-11-23	18.281	18.332	18.180	18.281	15.473	5,662,431
2023-11-22	18.483	18.483	18.281	18.281	15.473	7,424,694
2023-11-21	18.231	18.483	18.231	18.483	15.644	29,855,572
2023-11-20	18.180	18.231	18.079	18.231	15.430	11,201,550
2023-11-17	18.281	18.332	18.180	18.180	15.387	13,887,267
2023-11-16	18.231	18.231	18.130	18.231	15.430	13,784,919
2023-11-15	18.130	18.231	18.029	18.180	15.387	23,578,521
2023-11-14	18.029	18.029	17.928	18.029	15.259	7,780,886
2023-11-13	17.978	18.029	17.877	17.978	15.216	7,070,895
2023-11-10	17.877	17.978	17.877	17.877	15.131	7,247,648
2023-11-09	18.029	18.029	17.928	17.928	15.173	5,248,285
2023-11-08	17.928	18.079	17.928	18.029	15.259	7,740,526
2023-11-07	17.928	18.029	17.928	17.978	15.216	6,513,890
2023-11-06	17.928	18.079	17.776	18.029	15.259	14,571,583
2023-11-03	17.827	17.928	17.675	17.827	15.088	10,644,702
2023-11-02	17.574	17.776	17.524	17.726	15.002	11,708,492
2023-11-01	17.423	17.524	17.322	17.423	14.746	7,154,431
2023-10-31	17.423	17.524	17.372	17.423	14.746	15,519,573
2023-10-30	17.625	17.625	17.372	17.524	14.831	17,756,264
2023-10-27	17.625	17.726	17.625	17.625	14.917	6,154,600

← NewerPage 12 of 21 · 1,215 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.