Taishin Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	16.715	16.715	16.362	16.413	12.968	34,154,615
2023-01-30	16.160	16.867	16.110	16.867	13.327	61,998,215
2023-01-17	15.958	16.009	15.908	15.958	12.609	14,550,707
2023-01-16	15.908	15.958	15.857	15.958	12.609	14,663,273
2023-01-13	15.806	15.958	15.756	15.857	12.529	14,047,251
2023-01-12	15.806	15.806	15.605	15.706	12.409	11,986,600
2023-01-11	15.857	15.908	15.706	15.756	12.449	13,158,781
2023-01-10	15.806	15.857	15.706	15.857	12.529	13,736,132
2023-01-09	15.605	15.806	15.554	15.806	12.489	24,232,098
2023-01-06	15.554	15.605	15.453	15.504	12.250	9,929,381
2023-01-05	15.352	15.554	15.352	15.554	12.289	15,203,908
2023-01-04	15.251	15.352	15.150	15.352	12.130	11,193,034
2023-01-03	15.251	15.251	15.049	15.251	12.050	7,146,193
2022-12-30	15.201	15.453	15.150	15.251	12.050	16,332,554
2022-12-29	15.150	15.251	14.948	15.201	12.010	15,701,612
2022-12-28	15.251	15.302	15.201	15.201	12.010	5,972,272
2022-12-27	15.302	15.402	15.302	15.352	12.130	6,000,316
2022-12-26	15.251	15.352	15.251	15.251	12.050	4,081,332
2022-12-23	15.150	15.352	15.150	15.352	12.130	7,144,848
2022-12-22	15.251	15.352	15.201	15.352	12.130	11,204,328
2022-12-21	15.150	15.201	15.100	15.201	12.010	7,114,713
2022-12-20	15.251	15.352	15.100	15.150	11.970	14,317,828
2022-12-19	14.999	15.402	14.999	15.402	12.170	23,231,800
2022-12-16	15.049	15.302	14.999	15.150	11.970	22,225,868
2022-12-15	15.150	15.302	15.100	15.251	12.050	10,247,490
2022-12-14	15.150	15.302	15.100	15.251	12.050	16,356,750
2022-12-13	15.150	15.201	15.049	15.100	11.930	19,772,665
2022-12-12	15.049	15.150	14.948	15.049	11.890	17,005,814
2022-12-09	15.100	15.201	15.049	15.201	12.010	12,741,445
2022-12-08	15.150	15.251	14.948	14.948	11.811	14,020,444
2022-12-07	14.847	15.302	14.847	15.251	12.050	22,743,721
2022-12-06	14.948	15.100	14.797	14.797	11.691	18,011,455
2022-12-05	15.049	15.150	14.948	14.999	11.851	10,136,957
2022-12-02	15.251	15.251	14.999	15.049	11.890	11,350,687
2022-12-01	15.352	15.453	15.150	15.251	12.050	18,351,762
2022-11-30	15.201	15.352	15.049	15.302	12.090	56,412,235
2022-11-29	14.948	15.150	14.746	15.150	11.970	19,836,324
2022-11-28	14.797	14.948	14.696	14.797	11.691	17,255,564
2022-11-25	14.898	14.999	14.797	14.999	11.851	17,709,878
2022-11-24	14.948	14.948	14.746	14.948	11.811	16,375,962
2022-11-23	14.847	14.898	14.696	14.847	11.731	11,919,762
2022-11-22	14.746	14.797	14.544	14.746	11.651	11,622,674
2022-11-21	14.595	14.797	14.494	14.746	11.651	11,413,953
2022-11-18	14.696	14.797	14.494	14.595	11.531	13,713,423
2022-11-17	14.898	14.948	14.595	14.696	11.611	14,720,996
2022-11-16	14.948	15.049	14.746	14.948	11.811	18,715,094
2022-11-15	14.898	15.049	14.746	14.999	11.851	19,384,865
2022-11-14	14.898	15.049	14.696	14.948	11.811	28,693,053
2022-11-11	14.645	14.746	14.443	14.746	11.651	32,309,162
2022-11-10	14.292	14.292	14.090	14.241	11.252	11,518,844
2022-11-09	13.989	14.292	13.938	14.292	11.292	20,896,700
2022-11-08	13.887	13.938	13.736	13.887	10.973	13,285,237
2022-11-07	13.585	13.787	13.534	13.787	10.893	20,043,298
2022-11-04	13.231	13.534	13.181	13.484	10.654	10,246,931
2022-11-03	13.433	13.534	13.332	13.383	10.574	12,988,703
2022-11-02	13.686	13.736	13.585	13.585	10.733	9,781,345
2022-11-01	13.484	13.736	13.433	13.686	10.813	14,343,192
2022-10-31	13.686	13.787	13.383	13.383	10.574	29,829,383
2022-10-28	13.686	13.787	13.534	13.585	10.733	12,493,237
2022-10-27	13.635	13.837	13.585	13.686	10.813	16,449,281

← NewerPage 16 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.