Taishin Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.908	15.958	15.806	15.958	11.579	17,234,313
2022-07-29	16.059	16.110	15.706	15.857	11.505	37,515,327
2022-07-28	15.806	15.958	15.706	15.857	11.505	21,371,199
2022-07-27	15.706	15.806	15.604	15.706	11.396	11,894,680
2022-07-26	15.756	15.806	15.604	15.706	11.396	18,880,518
2022-07-25	15.756	15.857	15.604	15.756	11.432	19,739,883
2022-07-22	15.402	15.908	15.352	15.756	11.432	30,140,378
2022-07-21	15.251	15.504	15.251	15.504	11.249	16,046,821
2022-07-20	15.453	15.655	15.200	15.302	11.102	22,574,765
2022-07-19	15.251	15.453	15.200	15.352	11.139	11,601,946
2022-07-18	15.200	15.453	15.100	15.352	11.139	21,019,035
2022-07-15	15.402	15.402	15.049	15.049	10.919	26,354,081
2022-07-14	15.453	15.604	15.302	15.453	11.212	11,391,964
2022-07-13	15.251	15.655	15.251	15.453	11.212	29,535,114
2022-07-12	15.504	15.504	14.999	14.999	10.883	38,821,391
2022-07-11	16.059	16.110	15.655	15.655	11.359	20,614,786
2022-07-08	15.908	16.160	15.908	16.059	11.652	12,126,252
2022-07-07	15.958	16.059	15.706	15.857	11.505	23,693,479
2022-07-06	16.210	16.210	15.908	15.908	11.542	24,394,954
2022-07-05	16.463	16.514	16.110	16.261	11.799	13,336,278
2022-07-04	16.160	16.463	15.958	16.210	11.762	22,649,456
2022-07-01	16.413	16.514	16.160	16.160	11.725	26,533,356
2022-06-30	16.817	16.817	16.463	16.463	11.945	33,003,429
2022-06-29	16.968	17.019	16.766	16.867	12.238	29,592,722
2022-06-28	17.170	17.170	16.968	17.069	12.385	12,796,473
2022-06-27	17.271	17.271	17.019	17.019	12.348	23,079,557
2022-06-24	17.322	17.322	17.019	17.119	12.421	19,894,617
2022-06-23	17.322	17.322	16.817	17.069	12.385	29,276,162
2022-06-22	17.372	17.423	16.968	17.019	12.348	19,114,597
2022-06-21	16.968	17.372	16.867	17.271	12.531	31,424,037
2022-06-20	17.069	17.423	16.715	16.867	12.238	49,658,907
2022-06-17	16.918	16.968	16.715	16.766	12.165	43,074,757
2022-06-16	17.372	17.423	17.069	17.069	12.385	29,524,766
2022-06-15	17.019	17.221	16.968	17.069	12.385	28,001,139
2022-06-14	16.918	17.170	16.867	17.069	12.385	33,815,996
2022-06-13	17.019	17.069	16.867	17.019	12.348	33,601,884
2022-06-10	17.271	17.473	17.170	17.322	12.568	22,446,777
2022-06-09	17.675	17.675	17.423	17.523	12.715	28,627,631
2022-06-08	17.978	17.978	17.726	17.776	12.898	16,068,310
2022-06-07	18.130	18.180	17.776	17.877	12.971	31,996,486
2022-06-06	17.877	18.483	17.776	18.180	13.191	66,355,173
2022-06-02	17.625	17.827	17.523	17.675	12.824	11,726,139
2022-06-01	18.029	18.079	17.726	17.726	12.861	21,731,304
2022-05-31	17.827	18.130	17.675	18.130	13.154	53,864,880
2022-05-30	17.625	17.978	17.574	17.877	12.971	27,858,636
2022-05-27	17.322	17.523	17.221	17.423	12.641	23,972,069
2022-05-26	17.322	17.423	17.019	17.119	12.421	19,104,802
2022-05-25	17.221	17.322	16.968	17.170	12.458	21,026,794
2022-05-24	17.221	17.423	17.170	17.170	12.458	17,938,353
2022-05-23	17.473	17.473	16.968	17.221	12.495	27,498,623
2022-05-20	17.119	17.372	17.069	17.221	12.495	25,472,479
2022-05-19	16.968	17.069	16.766	16.968	12.311	33,863,300
2022-05-18	17.019	17.523	16.968	17.423	12.641	36,143,150
2022-05-17	17.119	17.119	16.817	17.019	12.348	22,562,137
2022-05-16	16.918	17.170	16.665	16.968	12.311	28,845,916
2022-05-13	16.817	16.968	16.514	16.867	12.238	50,575,091
2022-05-12	17.423	17.423	16.715	16.867	12.238	67,907,758
2022-05-11	17.675	17.776	17.473	17.523	12.715	32,628,907
2022-05-10	17.423	17.827	17.221	17.675	12.824	59,380,636
2022-05-09	18.382	18.382	17.927	18.029	13.081	64,185,807

← NewerPage 18 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.