Taishin Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	18.685	18.786	18.382	18.584	13.484	72,305,032
2022-05-05	19.695	19.746	18.786	19.089	13.850	112,475,697
2022-05-04	19.544	19.645	19.392	19.594	14.217	23,693,953
2022-05-03	19.594	19.594	19.342	19.493	14.144	25,845,545
2022-04-29	19.392	19.695	19.392	19.594	14.217	27,288,519
2022-04-28	19.291	19.392	19.139	19.342	14.034	34,629,193
2022-04-27	19.342	19.493	19.190	19.291	13.997	37,373,815
2022-04-26	19.392	19.695	19.342	19.544	14.180	31,554,585
2022-04-25	19.342	19.392	19.089	19.342	14.034	44,765,255
2022-04-22	19.342	19.645	19.241	19.544	14.180	31,914,116
2022-04-21	19.847	19.897	19.392	19.493	14.144	36,551,717
2022-04-20	19.796	19.847	19.443	19.796	14.363	31,493,025
2022-04-19	19.746	20.049	19.594	19.594	14.217	32,179,396
2022-04-18	20.099	20.150	19.493	19.746	14.327	44,262,436
2022-04-15	20.301	20.503	20.099	20.200	14.657	25,996,311
2022-04-14	20.705	20.806	20.301	20.352	14.767	34,614,139
2022-04-13	20.857	20.958	20.503	20.756	15.060	24,282,961
2022-04-12	20.857	21.008	20.654	20.806	15.096	33,553,183
2022-04-11	20.958	21.362	20.705	20.907	15.170	53,207,662
2022-04-08	21.008	21.210	20.705	21.160	15.353	34,324,107
2022-04-07	21.261	21.412	20.857	20.907	15.170	58,569,882
2022-04-06	20.705	21.311	20.654	21.311	15.463	64,530,744
2022-04-01	20.604	21.008	20.452	20.806	15.096	44,527,844
2022-03-31	20.452	20.907	20.352	20.705	15.023	64,627,699
2022-03-30	20.251	20.554	20.251	20.352	14.767	33,397,272
2022-03-29	20.099	20.251	20.049	20.150	14.620	13,436,582
2022-03-28	19.948	20.150	19.796	20.150	14.620	15,704,672
2022-03-25	20.352	20.452	19.897	20.049	14.547	43,735,412
2022-03-24	20.503	20.503	20.200	20.352	14.767	29,039,560
2022-03-23	20.150	20.554	20.099	20.452	14.840	57,147,706
2022-03-22	19.948	20.099	19.847	19.998	14.510	31,764,796
2022-03-21	19.897	19.998	19.746	19.847	14.400	19,817,130
2022-03-18	19.695	19.998	19.645	19.796	14.363	42,778,652
2022-03-17	19.645	19.796	19.544	19.645	14.254	35,481,143
2022-03-16	19.241	19.392	19.139	19.392	14.070	29,974,684
2022-03-15	19.190	19.291	18.988	19.190	13.924	21,853,356
2022-03-14	19.039	19.190	18.988	19.039	13.814	18,954,251
2022-03-11	19.139	19.342	18.988	19.089	13.850	21,232,682
2022-03-10	18.685	19.291	18.635	19.139	13.887	47,974,570
2022-03-09	18.483	18.685	18.382	18.483	13.411	34,583,043
2022-03-08	18.584	18.786	18.382	18.433	13.374	83,415,765
2022-03-07	19.291	19.342	18.837	19.089	13.850	68,755,801
2022-03-04	19.594	19.645	19.443	19.544	14.180	33,893,536
2022-03-03	19.847	19.897	19.645	19.796	14.363	31,524,889
2022-03-02	19.746	19.796	19.594	19.796	14.363	24,618,373
2022-03-01	19.493	19.948	19.493	19.796	14.363	37,891,062
2022-02-25	19.695	19.796	19.392	19.695	14.290	69,217,359
2022-02-24	19.897	19.998	19.493	19.695	14.290	70,595,867
2022-02-23	19.948	20.099	19.847	20.049	14.547	33,801,555
2022-02-22	20.200	20.200	19.847	20.049	14.547	50,384,899
2022-02-21	20.251	20.301	20.150	20.251	14.693	32,632,777
2022-02-18	20.301	20.402	20.251	20.301	14.730	21,617,247
2022-02-17	20.452	20.554	20.301	20.402	14.803	27,493,684
2022-02-16	20.452	20.554	20.301	20.402	14.803	25,312,665
2022-02-15	20.452	20.503	20.251	20.301	14.730	30,965,012
2022-02-14	20.402	20.503	20.200	20.503	14.876	36,432,837
2022-02-11	20.554	20.806	20.503	20.756	15.060	22,814,809
2022-02-10	20.654	20.705	20.452	20.705	15.023	21,282,178
2022-02-09	20.604	20.806	20.503	20.654	14.986	30,693,202
2022-02-08	20.352	20.604	20.301	20.503	14.876	34,617,907

← NewerPage 19 of 21 · 1,211 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.