Taishin Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.362	16.463	16.261	16.362	14.892	27,284,504
2025-04-25	16.059	16.362	16.059	16.312	14.846	48,141,204
2025-04-24	15.958	16.009	15.756	15.958	14.524	21,760,919
2025-04-23	15.756	15.908	15.756	15.908	14.478	30,804,555
2025-04-22	15.756	15.756	15.504	15.605	14.202	30,645,447
2025-04-21	15.857	15.958	15.756	15.807	14.386	14,262,127
2025-04-18	15.958	15.958	15.807	15.857	14.432	15,616,049
2025-04-17	16.009	16.059	15.807	15.807	14.386	19,702,653
2025-04-16	16.211	16.211	15.857	16.009	14.570	34,936,329
2025-04-15	15.857	16.312	15.807	16.312	14.846	40,845,228
2025-04-14	15.554	15.908	15.554	15.807	14.386	51,063,661
2025-04-11	15.352	15.706	15.049	15.504	14.110	73,924,045
2025-04-10	15.756	15.756	15.504	15.756	14.340	64,726,049
2025-04-09	15.201	15.403	14.292	14.342	13.053	122,451,234
2025-04-08	15.605	16.059	15.100	15.403	14.018	160,323,205
2025-04-07	15.756	15.908	15.756	15.756	14.340	93,384,644
2025-04-02	17.473	17.524	17.322	17.473	15.903	51,493,484
2025-04-01	17.625	17.776	17.473	17.524	15.949	44,618,588
2025-03-31	17.625	17.625	17.372	17.372	15.811	49,049,972
2025-03-28	17.978	17.978	17.726	17.776	16.179	23,036,566
2025-03-27	17.978	18.029	17.877	17.978	16.363	22,440,096
2025-03-26	17.877	18.029	17.877	17.978	16.363	25,217,594
2025-03-25	17.978	18.029	17.877	17.877	16.271	21,127,143
2025-03-24	17.928	18.029	17.877	17.877	16.271	25,848,564
2025-03-21	17.776	17.978	17.776	17.827	16.225	61,280,160
2025-03-20	17.776	17.827	17.776	17.776	16.179	14,943,780
2025-03-19	17.776	17.827	17.726	17.726	16.133	24,843,658
2025-03-18	17.776	17.877	17.726	17.776	16.179	26,453,438
2025-03-17	17.675	17.827	17.675	17.675	16.087	21,813,388
2025-03-14	17.726	17.827	17.625	17.625	16.041	20,990,398
2025-03-13	17.776	17.827	17.625	17.625	16.041	14,000,748
2025-03-12	17.776	17.827	17.675	17.675	16.087	22,121,752
2025-03-11	17.726	17.827	17.574	17.776	16.179	30,586,363
2025-03-10	17.877	17.928	17.776	17.776	16.179	25,198,604
2025-03-07	17.827	17.877	17.776	17.877	16.271	20,394,629
2025-03-06	17.726	17.978	17.726	17.827	16.225	51,442,975
2025-03-05	17.625	17.675	17.574	17.574	15.995	24,014,801
2025-03-04	17.574	17.675	17.524	17.574	15.995	27,090,323
2025-03-03	17.625	17.675	17.574	17.675	16.087	32,439,777
2025-02-27	17.574	17.675	17.524	17.574	15.995	46,873,472
2025-02-26	17.625	17.675	17.524	17.574	15.995	36,560,705
2025-02-25	17.574	17.726	17.574	17.625	16.041	21,820,862
2025-02-24	17.675	17.675	17.625	17.625	16.041	18,701,586
2025-02-21	17.625	17.675	17.574	17.675	16.087	15,758,070
2025-02-20	17.625	17.675	17.574	17.574	15.995	18,981,311
2025-02-19	17.574	17.675	17.524	17.625	16.041	21,795,511
2025-02-18	17.524	17.574	17.473	17.574	15.995	17,881,233
2025-02-17	17.574	17.574	17.473	17.473	15.903	22,125,777
2025-02-14	17.524	17.524	17.423	17.423	15.857	21,830,325
2025-02-13	17.423	17.574	17.423	17.574	15.995	19,099,699
2025-02-12	17.574	17.574	17.423	17.524	15.949	18,021,331
2025-02-11	17.473	17.524	17.372	17.524	15.949	27,742,788
2025-02-10	17.574	17.625	17.423	17.473	15.903	31,207,399
2025-02-07	17.625	17.675	17.574	17.625	16.041	15,132,155
2025-02-06	17.574	17.675	17.524	17.675	16.087	24,517,872
2025-02-05	17.675	17.675	17.524	17.574	15.995	17,368,691
2025-02-04	17.625	17.726	17.524	17.574	15.995	30,428,292
2025-02-03	17.473	17.726	17.423	17.524	15.949	44,045,777
2025-01-22	17.675	17.726	17.574	17.625	16.041	22,564,433
2025-01-21	17.524	17.726	17.524	17.574	15.995	23,845,394

← NewerPage 7 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.