Taishin Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	17.675	17.726	17.423	17.473	15.903	75,038,337
2025-07-21	18.079	18.130	17.726	17.776	16.179	89,844,855
2025-07-18	18.382	18.433	18.130	18.180	16.546	173,022,947
2025-07-17	18.180	18.584	18.079	18.584	16.914	95,127,777
2025-07-16	18.281	18.433	18.130	18.382	16.730	113,666,396
2025-07-15	18.584	18.584	18.130	18.332	16.684	91,468,503
2025-07-14	18.029	18.786	17.776	18.786	17.098	199,973,520
2025-07-11	16.968	18.483	16.817	18.483	16.822	690,925,332
2025-07-10	16.312	17.069	16.261	17.069	15.535	109,328,829
2025-07-09	16.261	16.514	16.160	16.413	14.938	70,734,682
2025-07-08	16.160	16.362	16.110	16.362	14.892	67,365,096
2025-07-07	16.110	16.362	16.059	16.211	14.754	57,696,322
2025-07-04	16.362	16.362	16.110	16.110	14.662	42,379,667
2025-07-03	16.160	16.362	16.110	16.312	14.846	47,458,324
2025-07-02	15.958	16.160	15.908	16.160	14.708	32,817,203
2025-07-01	15.908	16.110	15.908	15.908	14.478	38,352,723
2025-06-30	16.160	16.160	15.908	15.908	14.478	37,640,097
2025-06-27	16.059	16.211	16.009	16.110	14.662	48,801,646
2025-06-26	16.009	16.312	15.958	16.009	14.570	79,217,858
2025-06-25	16.059	16.160	15.958	15.958	14.524	54,037,067
2025-06-24	16.160	16.413	15.958	15.958	14.524	72,043,797
2025-06-23	16.413	16.463	16.059	16.059	14.616	99,883,382
2025-06-20	16.817	16.968	16.615	16.615	15.122	95,481,579
2025-06-19	16.968	16.968	16.766	16.817	15.305	24,612,858
2025-06-18	16.918	17.069	16.867	16.968	15.443	41,319,064
2025-06-17	16.968	17.069	16.867	16.867	15.351	26,097,907
2025-06-16	16.918	17.019	16.817	16.968	15.443	19,086,059
2025-06-13	16.817	16.968	16.766	16.867	15.351	21,342,711
2025-06-12	16.817	16.968	16.766	16.968	15.443	30,687,028
2025-06-11	16.918	16.968	16.716	16.817	15.305	50,949,483
2025-06-10	17.120	17.170	16.968	17.019	15.489	40,486,168
2025-06-09	17.271	17.322	17.019	17.069	15.535	53,296,196
2025-06-06	16.918	17.221	16.817	17.170	15.627	56,887,134
2025-06-05	16.918	17.069	16.817	16.918	15.397	39,273,516
2025-06-04	16.968	17.019	16.817	16.918	15.397	54,410,978
2025-06-03	16.665	17.019	16.665	16.867	15.351	86,731,744
2025-06-02	17.170	17.170	16.716	16.766	15.259	70,635,308
2025-05-29	17.423	17.423	17.069	17.322	15.765	100,670,568
2025-05-28	17.372	17.423	17.170	17.322	15.765	47,468,390
2025-05-27	17.372	17.423	17.271	17.322	15.765	43,935,894
2025-05-26	17.170	17.423	17.120	17.322	15.765	56,563,090
2025-05-23	16.918	17.271	16.918	17.271	15.719	46,234,260
2025-05-22	16.817	17.019	16.766	16.918	15.397	27,670,029
2025-05-21	16.968	17.120	16.766	16.968	15.443	37,218,343
2025-05-20	16.968	17.019	16.867	16.918	15.397	30,123,264
2025-05-19	17.120	17.271	16.918	16.968	15.443	54,497,131
2025-05-16	16.766	17.170	16.766	17.120	15.581	55,674,303
2025-05-15	16.564	16.867	16.564	16.817	15.305	47,712,623
2025-05-14	16.514	16.564	16.413	16.564	15.076	39,245,990
2025-05-13	16.514	16.564	16.413	16.514	15.030	41,667,674
2025-05-12	16.463	16.564	16.362	16.463	14.984	21,641,524
2025-05-09	16.261	16.413	16.160	16.362	14.892	23,852,842
2025-05-08	16.312	16.362	16.211	16.261	14.800	25,222,623
2025-05-07	16.261	16.261	16.059	16.261	14.800	38,567,208
2025-05-06	15.908	16.160	15.857	16.110	14.662	49,904,132
2025-05-05	16.564	16.564	15.958	15.958	14.524	55,856,074
2025-05-02	16.716	16.817	16.413	16.615	15.122	47,530,162
2025-04-30	16.564	16.867	16.514	16.867	15.351	40,812,760
2025-04-29	16.413	16.564	16.362	16.463	14.984	35,801,631
2025-04-28	16.362	16.463	16.261	16.362	14.892	27,284,504

← NewerPage 6 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.