Taishin Financial Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	48.600	48.600	48.500	48.500	46.592	11,000
2023-05-10	48.500	48.750	48.500	48.750	46.832	33,341
2023-05-09	48.600	48.850	48.500	48.800	46.880	76,007
2023-05-08	48.700	48.900	48.600	48.900	46.976	76,343
2023-05-05	48.500	48.700	48.500	48.700	46.784	53,734
2023-05-04	48.500	48.800	48.500	48.800	46.880	45,000
2023-05-03	48.500	48.700	48.450	48.700	46.784	105,222
2023-05-02	48.500	48.700	48.400	48.700	46.784	14,200
2023-04-28	48.600	48.800	48.500	48.800	46.880	6,000
2023-04-27	48.750	48.750	48.750	48.750	46.832	2,000
2023-04-26	48.600	48.750	48.600	48.750	46.832	5,105
2023-04-25	48.650	48.800	48.650	48.800	46.880	8,000
2023-04-24	48.500	48.900	48.500	48.900	46.976	11,316
2023-04-21	48.800	48.800	48.500	48.650	46.736	10,000
2023-04-20	48.800	48.850	48.800	48.800	46.880	12,000
2023-04-19	48.800	48.800	48.700	48.700	46.784	3,066
2023-04-18	48.800	48.800	48.800	48.800	46.880	0
2023-04-17	48.550	48.800	48.500	48.800	46.880	16,005
2023-04-14	48.600	48.600	48.600	48.600	46.688	5,038
2023-04-13	48.800	48.800	48.750	48.750	46.832	3,000
2023-04-12	48.600	48.800	48.550	48.800	46.880	3,000
2023-04-11	48.900	48.900	47.550	48.700	46.784	42,594
2023-04-10	48.650	49.000	48.650	49.000	47.073	5,000
2023-04-07	48.650	48.700	48.650	48.700	46.784	8,108
2023-04-06	48.650	48.650	48.650	48.650	46.736	0
2023-03-31	48.650	48.650	48.500	48.650	46.736	5,000
2023-03-30	48.400	48.650	48.300	48.650	46.736	12,000
2023-03-29	48.500	48.500	48.400	48.400	46.496	4,000
2023-03-28	48.450	48.450	48.400	48.400	46.496	10,007
2023-03-27	48.300	48.650	48.300	48.650	46.736	3,205
2023-03-24	48.400	48.500	48.350	48.400	46.496	47,147
2023-03-23	48.450	48.700	48.450	48.700	46.784	20,039
2023-03-22	48.800	48.800	48.600	48.700	46.784	13,604
2023-03-21	48.600	48.700	48.600	48.700	46.784	6,000
2023-03-20	48.600	48.800	48.600	48.800	46.880	24,049
2023-03-17	48.650	48.700	48.650	48.700	46.784	4,020
2023-03-16	48.650	48.700	48.650	48.700	46.784	17,030
2023-03-15	48.800	48.850	48.650	48.750	46.832	15,000
2023-03-14	48.800	48.800	48.800	48.800	46.880	0
2023-03-13	48.650	48.800	48.400	48.800	46.880	75,000
2023-03-10	49.000	49.000	48.950	48.950	47.024	26,268
2023-03-09	49.100	49.100	49.100	49.100	47.169	1,002
2023-03-08	49.100	49.100	49.100	49.100	47.169	2,000
2023-03-07	49.200	49.200	49.200	49.200	47.265	0
2023-03-06	49.300	49.300	49.200	49.200	47.265	5,000
2023-03-03	49.300	49.300	49.200	49.300	47.361	38,000
2023-03-02	49.500	49.500	49.200	49.500	47.553	52,000
2023-03-01	49.050	49.400	49.050	49.400	47.457	13,004
2023-02-24	49.100	49.300	49.100	49.300	47.361	40,000
2023-02-23	49.000	49.100	49.000	49.100	47.169	28,043
2023-02-22	48.950	49.000	48.900	49.000	47.073	15,000
2023-02-21	48.800	48.950	48.800	48.950	47.024	16,104
2023-02-20	48.500	48.800	48.500	48.800	46.880	63,000
2023-02-17	48.300	48.550	48.300	48.550	46.640	67,040
2023-02-16	48.300	48.300	48.300	48.300	46.400	0
2023-02-15	48.350	48.350	48.300	48.300	46.400	9,000
2023-02-14	48.300	48.350	48.300	48.300	46.400	32,765
2023-02-13	48.200	48.300	48.200	48.300	46.400	22,000
2023-02-10	48.300	48.350	48.250	48.350	46.448	24,000
2023-02-09	48.400	48.400	48.300	48.350	46.448	23,491

← NewerPage 15 of 18 · 1,067 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.