Taishin Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	17.524	17.524	17.423	17.473	13.806	8,340,020
2023-05-02	17.423	17.524	17.423	17.524	13.846	11,108,035
2023-04-28	17.423	17.473	17.322	17.473	13.806	16,640,783
2023-04-27	17.372	17.423	17.322	17.372	13.726	7,821,538
2023-04-26	17.221	17.423	17.221	17.423	13.766	16,241,729
2023-04-25	17.423	17.473	17.221	17.271	13.646	13,088,076
2023-04-24	17.170	17.372	17.170	17.372	13.726	6,472,411
2023-04-21	17.170	17.322	17.119	17.322	13.686	10,866,798
2023-04-20	17.170	17.271	17.069	17.221	13.606	11,509,421
2023-04-19	17.423	17.524	17.221	17.322	13.686	11,573,297
2023-04-18	17.372	17.423	17.271	17.423	13.766	13,594,102
2023-04-17	17.271	17.423	17.221	17.372	13.726	11,982,791
2023-04-14	17.271	17.322	17.221	17.322	13.686	12,448,886
2023-04-13	17.069	17.271	17.019	17.271	13.646	17,752,445
2023-04-12	16.968	17.119	16.918	17.119	13.526	14,835,511
2023-04-11	16.867	16.968	16.817	16.968	13.407	9,044,164
2023-04-10	16.817	16.867	16.766	16.867	13.327	7,451,588
2023-04-07	16.817	16.867	16.766	16.817	13.287	8,093,603
2023-04-06	16.766	16.817	16.665	16.817	13.287	15,646,467
2023-03-31	16.615	16.766	16.564	16.766	13.247	23,571,815
2023-03-30	16.615	16.615	16.463	16.564	13.087	11,470,942
2023-03-29	16.564	16.665	16.514	16.564	13.087	16,179,615
2023-03-28	16.615	16.665	16.514	16.564	13.087	8,978,195
2023-03-27	16.665	16.665	16.514	16.615	13.127	10,299,921
2023-03-24	16.665	16.665	16.514	16.665	13.167	11,564,462
2023-03-23	16.413	16.665	16.362	16.665	13.167	17,530,710
2023-03-22	16.362	16.463	16.261	16.463	13.008	11,327,996
2023-03-21	16.210	16.362	16.210	16.210	12.808	8,778,994
2023-03-20	16.160	16.210	16.059	16.110	12.728	7,262,934
2023-03-17	15.857	16.160	15.857	16.160	12.768	17,536,800
2023-03-16	15.908	15.958	15.706	15.756	12.449	33,023,165
2023-03-15	16.210	16.312	16.009	16.009	12.649	16,180,548
2023-03-14	16.059	16.110	15.958	16.009	12.649	18,870,649
2023-03-13	16.160	16.312	15.958	16.312	12.888	23,067,671
2023-03-10	16.463	16.463	16.312	16.312	12.888	19,552,294
2023-03-09	16.715	16.715	16.514	16.615	13.127	13,454,030
2023-03-08	16.615	16.665	16.564	16.665	13.167	9,898,751
2023-03-07	16.564	16.665	16.514	16.665	13.167	8,020,827
2023-03-06	16.564	16.564	16.413	16.564	13.087	16,172,492
2023-03-03	16.514	16.564	16.413	16.463	13.008	11,126,219
2023-03-02	16.514	16.615	16.362	16.514	13.048	10,891,975
2023-03-01	16.514	16.665	16.463	16.514	13.048	16,708,722
2023-02-24	16.766	16.766	16.615	16.615	13.127	18,733,637
2023-02-23	16.665	16.766	16.615	16.715	13.207	12,029,838
2023-02-22	16.615	16.766	16.514	16.715	13.207	13,792,193
2023-02-21	16.715	16.766	16.615	16.715	13.207	12,135,846
2023-02-20	16.564	16.817	16.514	16.766	13.247	20,005,465
2023-02-17	16.413	16.564	16.362	16.564	13.087	9,328,415
2023-02-16	16.463	16.514	16.413	16.413	12.968	9,897,994
2023-02-15	16.463	16.514	16.362	16.413	12.968	9,653,902
2023-02-14	16.463	16.564	16.463	16.514	13.048	9,504,266
2023-02-13	16.312	16.463	16.210	16.463	13.008	12,899,453
2023-02-10	16.261	16.413	16.261	16.312	12.888	9,115,720
2023-02-09	16.210	16.413	16.210	16.362	12.928	8,640,375
2023-02-08	16.312	16.312	16.210	16.261	12.848	9,279,813
2023-02-07	16.362	16.413	16.261	16.261	12.848	10,833,938
2023-02-06	16.463	16.514	16.312	16.312	12.888	20,640,646
2023-02-03	16.362	16.463	16.261	16.463	13.008	11,714,320
2023-02-02	16.413	16.463	16.210	16.413	12.968	16,642,062
2023-02-01	16.413	16.463	16.261	16.413	12.968	16,208,278

← NewerPage 15 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.