Taishin Financial Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	47.150	47.250	47.150	47.250	47.250	22,144
2024-05-03	47.000	47.150	47.000	47.100	47.100	22,726
2024-05-02	46.850	47.000	46.850	46.950	46.950	21,453
2024-04-30	46.700	46.750	46.650	46.750	46.750	11,409
2024-04-29	46.500	46.650	46.500	46.600	46.600	34,500
2024-04-26	46.500	46.500	46.500	46.500	46.500	1,016
2024-04-25	46.400	46.500	46.400	46.450	46.450	35,021
2024-04-24	46.450	46.450	46.450	46.450	46.450	28,057
2024-04-23	46.400	46.450	46.400	46.450	46.450	13,495
2024-04-22	46.300	46.400	46.300	46.400	46.400	33,421
2024-04-19	46.400	46.400	46.350	46.350	46.350	59,000
2024-04-18	46.400	46.500	46.400	46.450	46.450	17,000
2024-04-17	46.300	46.400	46.300	46.400	46.400	12,159
2024-04-16	46.250	46.350	46.250	46.350	46.350	35,471
2024-04-15	46.250	46.350	46.250	46.350	46.350	29,000
2024-04-12	46.200	46.250	46.200	46.250	46.250	44,000
2024-04-11	46.100	46.100	46.050	46.100	46.100	7,182
2024-04-10	46.100	46.100	46.100	46.100	46.100	5,000
2024-04-09	45.900	46.000	45.900	46.000	46.000	16,130
2024-04-08	45.850	45.900	45.850	45.900	45.900	10,013
2024-04-03	45.850	45.850	45.850	45.850	45.850	2,010
2024-04-02	45.700	45.850	45.700	45.850	45.850	123,000
2024-04-01	45.650	45.950	45.650	45.650	45.650	169,000
2024-03-29	45.800	45.800	45.750	45.750	45.750	106,000
2024-03-28	45.750	45.800	45.750	45.800	45.800	51,004
2024-03-27	45.800	45.800	45.750	45.750	45.750	100,073
2024-03-26	45.900	45.900	45.800	45.800	45.800	187,156
2024-03-25	45.900	45.900	45.850	45.850	45.850	89,242
2024-03-22	45.850	45.900	45.800	45.900	45.900	113,807
2024-03-21	45.900	45.900	45.800	45.900	45.900	102,022
2024-03-20	45.850	45.850	45.850	45.850	45.850	1,519
2024-03-19	45.950	45.950	45.850	45.850	45.850	54,685
2024-03-18	45.900	45.950	45.900	45.950	45.950	89,199
2024-03-15	45.850	45.950	45.850	45.950	45.950	35,036
2024-03-14	45.950	45.950	45.850	45.850	45.850	73,000
2024-03-13	46.000	46.000	45.850	45.900	45.900	29,347
2024-03-12	46.000	46.000	45.850	45.850	45.850	204,110
2024-03-11	46.050	46.100	46.000	46.000	46.000	104,250
2024-03-08	46.100	46.150	46.050	46.050	46.050	70,063
2024-03-07	46.150	46.150	46.000	46.000	46.000	176,236
2024-03-06	45.950	46.100	45.950	46.050	46.050	147,917
2024-03-05	46.000	46.000	45.900	46.000	46.000	18,056
2024-03-04	45.950	46.000	45.900	45.900	45.900	47,000
2024-03-01	45.950	46.000	45.950	45.950	45.950	31,094
2024-02-29	45.950	45.950	45.950	45.950	45.950	25,384
2024-02-27	45.950	45.950	45.950	45.950	45.950	65,021
2024-02-26	45.900	46.000	45.900	45.950	45.950	21,150
2024-02-23	46.000	46.000	45.900	45.900	45.900	62,077
2024-02-22	46.000	46.000	45.950	46.000	46.000	38,453
2024-02-21	46.000	46.050	46.000	46.000	46.000	68,240
2024-02-20	46.050	46.050	46.050	46.050	46.050	37,542
2024-02-19	46.100	46.100	46.100	46.100	46.100	10,068
2024-02-16	46.250	46.250	46.100	46.100	46.100	22,414
2024-02-15	46.150	46.150	46.050	46.050	46.050	17,034
2024-02-05	46.150	46.150	46.100	46.150	46.150	18,301
2024-02-02	46.150	46.150	46.150	46.150	46.150	10,040
2024-02-01	46.100	46.100	46.050	46.100	46.100	11,024
2024-01-31	46.100	46.100	46.050	46.100	46.100	8,099
2024-01-30	46.000	46.150	46.000	46.150	46.150	4,000
2024-01-29	45.950	46.150	45.950	46.000	46.000	23,021

← NewerPage 11 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.