Taishin Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	19.695	19.796	19.190	19.594	18.848	162,422,714
2025-10-16	20.099	20.099	19.594	19.847	19.091	133,412,754
2025-10-15	19.342	20.099	19.140	19.998	19.237	203,202,123
2025-10-14	19.039	19.443	18.988	19.190	18.460	171,866,059
2025-10-13	18.635	18.786	18.332	18.736	18.022	80,284,339
2025-10-09	18.685	18.988	18.685	18.988	18.265	92,226,442
2025-10-08	18.635	18.786	18.584	18.635	17.925	56,473,209
2025-10-07	18.382	18.685	18.180	18.584	17.877	74,861,203
2025-10-03	18.382	18.433	18.180	18.433	17.731	61,438,093
2025-10-02	18.433	18.483	18.231	18.382	17.682	59,885,176
2025-10-01	18.281	18.382	18.180	18.382	17.682	67,964,532
2025-09-30	18.079	18.231	18.029	18.180	17.488	68,526,423
2025-09-26	17.978	18.029	17.776	17.978	17.294	51,064,949
2025-09-25	17.978	18.281	17.877	17.877	17.196	131,369,982
2025-09-24	17.827	17.978	17.827	17.928	17.245	61,474,362
2025-09-23	17.625	17.827	17.574	17.827	17.148	67,588,660
2025-09-22	17.625	17.726	17.574	17.675	17.002	50,165,199
2025-09-19	17.675	17.776	17.524	17.524	16.856	90,287,716
2025-09-18	17.574	17.726	17.423	17.726	17.051	49,516,582
2025-09-17	17.726	17.726	17.473	17.524	16.856	50,628,152
2025-09-16	17.574	17.726	17.574	17.726	17.051	69,205,115
2025-09-15	17.473	17.675	17.473	17.625	16.954	55,447,336
2025-09-12	17.372	17.524	17.372	17.473	16.808	46,793,149
2025-09-11	17.524	17.625	17.271	17.372	16.711	55,718,079
2025-09-10	17.423	17.473	17.322	17.473	16.808	48,048,269
2025-09-09	17.322	17.372	17.221	17.372	16.711	37,373,591
2025-09-08	17.271	17.322	17.120	17.271	16.614	35,880,615
2025-09-05	17.372	17.423	17.069	17.271	16.614	63,066,547
2025-09-04	17.170	17.473	17.170	17.423	16.759	92,315,358
2025-09-03	16.817	17.120	16.766	17.120	16.468	126,885,731
2025-09-02	16.564	16.817	16.564	16.817	16.176	115,149,962
2025-09-01	16.413	16.564	16.362	16.564	15.933	52,526,154
2025-08-29	16.514	16.564	16.362	16.413	15.788	49,024,602
2025-08-28	16.463	16.514	16.362	16.514	15.885	38,812,258
2025-08-27	16.312	16.514	16.312	16.413	15.788	34,726,235
2025-08-26	16.514	16.564	16.261	16.261	15.642	183,607,991
2025-08-25	16.564	16.615	16.463	16.564	15.933	31,194,558
2025-08-22	16.514	16.564	16.413	16.463	15.836	22,178,432
2025-08-21	16.514	16.615	16.463	16.564	15.933	48,618,886
2025-08-20	16.463	16.514	16.261	16.463	15.836	84,947,184
2025-08-19	16.362	16.463	16.312	16.413	15.788	41,196,323
2025-08-18	16.362	16.463	16.261	16.463	15.836	49,922,499
2025-08-15	16.615	16.615	16.312	16.413	15.788	58,972,524
2025-08-14	16.362	16.564	16.312	16.564	15.933	78,235,845
2025-08-13	16.211	16.312	16.110	16.312	15.691	82,215,475
2025-08-12	16.009	16.211	15.908	16.110	15.496	254,628,436
2025-08-11	16.766	16.766	16.665	16.716	15.213	175,904,618
2025-08-08	16.817	16.867	16.716	16.766	15.259	146,777,380
2025-08-07	16.867	16.918	16.766	16.766	15.259	105,165,914
2025-08-06	16.817	16.918	16.766	16.867	15.351	54,586,138
2025-08-05	16.817	16.918	16.766	16.817	15.305	91,898,791
2025-08-04	16.514	16.766	16.514	16.766	15.259	71,720,108
2025-08-01	16.362	16.615	16.312	16.514	15.030	75,770,937
2025-07-31	16.564	16.564	16.362	16.514	15.030	85,794,986
2025-07-30	16.413	16.564	16.362	16.564	15.076	86,679,587
2025-07-29	16.615	16.615	16.261	16.362	14.892	240,363,078
2025-07-28	16.665	16.766	16.463	16.463	14.984	246,397,165
2025-07-25	16.463	16.665	16.413	16.564	15.076	426,529,651
2025-07-24	16.615	16.867	16.463	16.463	14.984	511,981,895
2025-07-23	17.322	17.574	17.322	17.574	15.995	57,059,904

← NewerPage 5 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.