Taishin Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	13.282	13.585	13.130	13.534	10.693	18,209,994
2022-10-25	13.282	13.282	12.978	13.231	10.454	14,618,992
2022-10-24	13.231	13.332	13.029	13.130	10.374	16,225,243
2022-10-21	12.827	13.130	12.777	13.029	10.294	15,831,831
2022-10-20	12.777	13.029	12.574	12.978	10.255	51,441,894
2022-10-19	13.130	13.130	12.827	13.029	10.294	31,228,706
2022-10-18	13.231	13.282	13.029	13.231	10.454	14,490,520
2022-10-17	12.978	13.029	12.777	12.978	10.255	19,058,560
2022-10-14	13.231	13.282	13.029	13.029	10.294	20,289,426
2022-10-13	13.433	13.484	12.978	13.029	10.294	28,333,256
2022-10-12	13.433	13.534	13.282	13.433	10.614	16,756,742
2022-10-11	13.787	13.787	13.383	13.383	10.574	28,128,828
2022-10-07	13.736	13.989	13.736	13.887	10.973	13,672,062
2022-10-06	13.887	13.887	13.736	13.837	10.933	12,299,743
2022-10-05	13.736	13.989	13.736	13.787	10.893	19,780,230
2022-10-04	13.736	13.837	13.534	13.686	10.813	19,384,396
2022-10-03	13.736	13.837	13.534	13.585	10.733	20,267,351
2022-09-30	13.938	13.989	13.787	13.837	10.933	24,014,575
2022-09-29	13.938	14.090	13.887	13.989	11.053	35,257,567
2022-09-28	14.090	14.241	13.736	13.787	10.893	35,574,215
2022-09-27	14.140	14.393	14.039	14.090	11.132	20,800,000
2022-09-26	14.393	14.393	14.140	14.140	11.172	30,932,837
2022-09-23	14.393	14.645	14.393	14.494	11.452	16,646,382
2022-09-22	14.696	14.696	14.443	14.494	11.452	28,604,998
2022-09-21	14.948	14.948	14.746	14.797	11.691	30,110,706
2022-09-20	14.999	15.049	14.948	14.948	11.811	22,903,421
2022-09-19	15.049	15.150	14.999	14.999	11.851	10,122,324
2022-09-16	14.999	15.150	14.948	14.948	11.811	43,884,147
2022-09-15	14.999	15.251	14.999	15.150	11.970	16,996,468
2022-09-14	14.999	15.150	14.948	14.999	11.851	17,477,503
2022-09-13	15.352	15.402	15.201	15.251	12.050	12,040,051
2022-09-12	15.352	15.352	15.100	15.302	12.090	21,027,201
2022-09-08	14.999	15.251	14.847	15.201	12.010	30,640,678
2022-09-07	15.251	15.302	14.948	14.948	11.811	40,700,879
2022-09-06	15.302	15.402	15.251	15.352	12.130	15,726,616
2022-09-05	15.100	15.251	15.049	15.201	12.010	17,222,803
2022-09-02	15.150	15.201	15.049	15.049	11.890	22,362,774
2022-09-01	15.251	15.251	15.150	15.150	11.970	29,349,073
2022-08-31	15.302	15.453	15.251	15.352	12.130	44,197,844
2022-08-30	15.352	15.504	15.251	15.352	12.130	24,077,887
2022-08-29	15.453	15.504	15.352	15.352	12.130	38,863,602
2022-08-26	15.908	15.958	15.706	15.756	12.449	31,440,149
2022-08-25	15.806	16.009	15.806	15.857	12.529	28,836,264
2022-08-24	16.362	16.362	15.756	15.806	12.489	96,829,245
2022-08-23	17.574	17.625	17.473	17.523	12.715	64,471,351
2022-08-22	17.574	17.726	17.473	17.625	12.788	52,369,995
2022-08-19	17.625	17.675	17.473	17.675	12.824	42,073,580
2022-08-18	17.726	17.726	17.523	17.625	12.788	28,681,520
2022-08-17	17.523	17.726	17.473	17.625	12.788	33,666,820
2022-08-16	17.322	17.574	17.271	17.473	12.678	28,179,673
2022-08-15	17.170	17.372	17.119	17.271	12.531	30,211,802
2022-08-12	17.119	17.170	16.867	17.019	12.348	29,762,829
2022-08-11	16.968	17.221	16.817	17.069	12.385	47,567,124
2022-08-10	16.059	16.665	16.059	16.615	12.055	33,862,313
2022-08-09	15.908	16.110	15.857	16.059	11.652	19,357,616
2022-08-08	15.958	16.110	15.857	16.059	11.652	13,827,384
2022-08-05	15.908	16.008	15.857	15.958	11.579	19,537,799
2022-08-04	15.806	15.857	15.655	15.756	11.432	16,034,632
2022-08-03	15.857	15.908	15.706	15.806	11.469	20,616,182
2022-08-02	15.806	15.908	15.655	15.908	11.542	20,458,249

← NewerPage 17 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.