Taishin Financial Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	46.150	46.150	46.050	46.100	46.100	16,025
2024-07-31	45.850	45.900	45.800	45.900	45.900	12,112
2024-07-30	45.800	46.000	45.800	45.900	45.900	7,000
2024-07-29	45.800	45.800	45.800	45.800	45.800	2,127
2024-07-26	45.900	45.900	45.800	45.800	45.800	22,092
2024-07-23	46.100	46.100	46.100	46.100	46.100	2,125
2024-07-22	45.950	45.950	45.950	45.950	45.950	20,010
2024-07-19	46.100	46.100	45.950	45.950	45.950	23,055
2024-07-18	46.000	46.000	45.950	45.950	45.950	30,024
2024-07-17	45.950	46.000	45.950	46.000	46.000	27,677
2024-07-16	45.850	45.900	45.850	45.900	45.900	12,168
2024-07-15	45.800	45.900	45.800	45.900	45.900	107,469
2024-07-12	45.750	45.800	45.750	45.800	45.800	24,017
2024-07-11	45.700	45.750	45.700	45.750	45.750	100,089
2024-07-10	45.750	45.750	45.700	45.700	45.700	37,000
2024-07-09	45.750	45.850	45.750	45.750	45.750	8,013
2024-07-08	45.750	45.750	45.700	45.700	45.700	66,776
2024-07-05	45.800	45.800	45.750	45.750	45.750	47,264
2024-07-04	45.750	45.850	45.750	45.800	45.800	147,321
2024-07-03	45.600	45.800	45.600	45.800	45.800	268,268
2024-07-02	45.900	45.900	45.550	45.800	45.800	134,000
2024-07-01	47.350	47.350	47.350	47.350	47.350	61,781
2024-06-28	47.300	47.300	47.200	47.300	47.300	6,261
2024-06-27	47.250	47.400	47.150	47.400	47.400	54,063
2024-06-26	47.500	47.500	47.250	47.250	47.250	9,000
2024-06-25	47.450	47.600	47.400	47.600	47.600	3,210
2024-06-24	47.800	47.850	47.500	47.500	47.500	52,098
2024-06-21	47.800	47.850	47.800	47.850	47.850	38,010
2024-06-20	47.750	47.850	47.750	47.800	47.800	66,048
2024-06-19	47.650	47.750	47.650	47.750	47.750	37,000
2024-06-18	47.650	47.700	47.650	47.650	47.650	43,905
2024-06-17	47.350	47.650	47.350	47.650	47.650	39,883
2024-06-14	47.300	47.350	47.300	47.350	47.350	6,034
2024-06-13	47.200	47.250	47.200	47.250	47.250	5,106
2024-06-12	47.200	47.200	47.200	47.200	47.200	2,000
2024-06-11	47.350	47.350	47.200	47.200	47.200	3,242
2024-06-07	47.300	47.350	47.300	47.350	47.350	2,000
2024-06-06	47.250	47.300	47.250	47.250	47.250	5,741
2024-06-05	47.250	47.250	47.200	47.250	47.250	19,307
2024-06-04	47.250	47.250	47.250	47.250	47.250	1,009
2024-06-03	47.300	47.300	47.250	47.250	47.250	10,000
2024-05-31	47.300	47.400	47.200	47.400	47.400	7,000
2024-05-30	47.400	47.400	47.300	47.300	47.300	3,000
2024-05-29	47.400	47.450	47.300	47.300	47.300	7,033
2024-05-28	47.600	47.600	47.300	47.300	47.300	13,603
2024-05-27	47.600	47.600	47.600	47.600	47.600	5,045
2024-05-24	47.750	47.750	47.750	47.750	47.750	55,100
2024-05-23	47.850	47.850	47.850	47.850	47.850	0
2024-05-22	47.750	47.850	47.750	47.850	47.850	26,000
2024-05-21	47.700	47.750	47.700	47.700	47.700	13,100
2024-05-20	47.600	47.650	47.600	47.650	47.650	16,288
2024-05-17	47.600	47.600	47.550	47.550	47.550	4,283
2024-05-16	47.500	47.550	47.500	47.500	47.500	44,115
2024-05-15	47.400	47.500	47.400	47.450	47.450	101,700
2024-05-14	47.350	47.500	47.350	47.400	47.400	42,200
2024-05-13	47.000	47.400	47.000	47.400	47.400	19,024
2024-05-10	47.350	47.400	47.350	47.400	47.400	6,505
2024-05-09	47.300	47.350	47.300	47.300	47.300	16,000
2024-05-08	47.200	47.350	47.200	47.300	47.300	29,462
2024-05-07	47.250	47.350	47.250	47.300	47.300	23,015

← NewerPage 10 of 18 · 1,066 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	1.9000 TWD
2022-07-05	1.9000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.