Taishin Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	19.847	20.452	19.796	20.301	14.730	46,463,700
2022-01-26	19.897	20.049	19.746	19.847	14.400	28,917,765
2022-01-25	19.948	19.998	19.695	19.897	14.437	46,534,318
2022-01-24	20.099	20.200	19.796	20.200	14.657	36,301,246
2022-01-21	20.402	20.503	20.150	20.352	14.767	51,624,829
2022-01-20	20.756	20.756	20.352	20.654	14.986	37,836,555
2022-01-19	20.806	21.008	20.705	20.756	15.060	40,212,060
2022-01-18	20.705	20.907	20.554	20.907	15.170	35,786,777
2022-01-17	20.756	21.109	20.402	20.705	15.023	59,952,073
2022-01-14	20.756	21.109	20.301	20.756	15.060	96,631,472
2022-01-13	19.746	20.756	19.746	20.705	15.023	135,414,673
2022-01-12	19.594	19.796	19.392	19.695	14.290	38,570,457
2022-01-11	19.241	19.594	19.241	19.594	14.217	55,088,263
2022-01-10	19.190	19.241	19.039	19.241	13.960	19,919,744
2022-01-07	19.089	19.342	19.039	19.139	13.887	32,540,312
2022-01-06	18.988	19.089	18.887	19.039	13.814	20,631,568
2022-01-05	18.938	18.988	18.887	18.938	13.741	14,891,681
2022-01-04	18.988	19.039	18.938	18.988	13.777	12,403,492
2022-01-03	19.190	19.241	18.988	19.039	13.814	12,334,232
2021-12-30	19.139	19.190	19.089	19.139	13.887	17,070,124
2021-12-29	19.089	19.190	19.089	19.139	13.887	17,700,480
2021-12-28	18.938	19.139	18.887	19.089	13.850	17,786,596
2021-12-27	18.938	18.988	18.887	18.938	13.741	8,392,096
2021-12-24	18.837	18.938	18.837	18.938	13.741	10,769,508
2021-12-23	18.837	18.887	18.786	18.837	13.667	7,639,770
2021-12-22	18.837	18.887	18.736	18.837	13.667	9,559,845
2021-12-21	18.736	18.837	18.685	18.786	13.631	14,028,821
2021-12-20	18.837	18.938	18.685	18.736	13.594	18,431,176
2021-12-17	18.837	18.938	18.786	18.938	13.741	17,877,832
2021-12-16	18.837	18.887	18.736	18.837	13.667	12,694,719
2021-12-15	18.887	18.887	18.786	18.837	13.667	13,834,657
2021-12-14	18.988	19.039	18.786	18.938	13.741	20,763,896
2021-12-13	19.139	19.190	19.039	19.089	13.850	17,525,348
2021-12-10	19.139	19.291	19.089	19.139	13.887	19,273,716
2021-12-09	19.089	19.190	19.039	19.190	13.924	18,221,782
2021-12-08	19.190	19.190	18.887	19.039	13.814	19,382,915
2021-12-07	18.887	19.089	18.786	19.089	13.850	23,473,076
2021-12-06	18.736	18.887	18.635	18.887	13.704	22,155,448
2021-12-03	18.786	18.837	18.685	18.736	13.594	15,652,840
2021-12-02	18.786	18.786	18.483	18.786	13.631	21,239,374
2021-12-01	18.483	18.837	18.382	18.837	13.667	31,237,886
2021-11-30	18.382	18.786	18.331	18.786	13.631	91,917,119
2021-11-29	18.281	18.382	18.180	18.382	13.337	33,964,588
2021-11-26	18.786	18.837	18.483	18.534	13.447	41,116,136
2021-11-25	18.837	18.887	18.786	18.887	13.704	15,966,340
2021-11-24	18.736	18.988	18.736	18.786	13.631	16,196,399
2021-11-23	18.887	18.938	18.685	18.786	13.631	20,391,795
2021-11-22	19.089	19.139	18.786	18.887	13.704	25,075,735
2021-11-19	19.493	19.493	18.988	19.139	13.887	41,936,988
2021-11-18	19.544	19.645	19.291	19.493	14.144	30,029,197
2021-11-17	19.039	19.544	18.988	19.443	14.107	56,899,253
2021-11-16	18.837	18.938	18.786	18.887	13.704	22,895,552
2021-11-15	18.685	18.887	18.685	18.736	13.594	23,039,515
2021-11-12	18.685	18.736	18.534	18.635	13.521	15,986,461
2021-11-11	18.483	18.635	18.433	18.635	13.521	19,510,394
2021-11-10	18.433	18.483	18.331	18.483	13.411	11,900,571
2021-11-09	18.382	18.483	18.331	18.483	13.411	12,193,834
2021-11-08	18.433	18.433	18.331	18.382	13.337	9,665,211
2021-11-05	18.382	18.433	18.231	18.433	13.374	16,999,909
2021-11-04	18.382	18.433	18.331	18.382	13.337	11,075,384

← NewerPage 20 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.