Taishin Financial Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	48.400	48.600	48.300	48.500	46.592	40,000
2023-02-07	48.400	48.400	48.100	48.400	46.496	16,021
2023-02-06	48.200	48.400	48.200	48.350	46.448	42,000
2023-02-03	48.350	48.350	48.200	48.350	46.448	6,421
2023-02-02	48.350	48.350	48.350	48.350	46.448	7,000
2023-02-01	48.400	48.400	48.400	48.400	46.496	0
2023-01-31	48.400	48.400	48.400	48.400	46.496	0
2023-01-30	47.600	48.450	47.600	48.400	46.496	4,007
2023-01-17	48.300	48.300	48.300	48.300	46.400	0
2023-01-16	48.150	48.500	48.150	48.300	46.400	6,000
2023-01-13	47.900	47.950	47.900	47.950	46.064	3,000
2023-01-12	47.900	47.900	47.900	47.900	46.016	11,136
2023-01-11	47.850	47.850	47.800	47.800	45.920	24,315
2023-01-10	47.950	47.950	47.950	47.950	46.064	0
2023-01-09	47.850	47.950	47.850	47.950	46.064	3,317
2023-01-06	47.900	48.000	47.800	48.000	46.112	29,195
2023-01-05	47.650	47.800	47.600	47.800	45.920	6,212
2023-01-04	47.600	47.600	47.600	47.600	45.728	1,000
2023-01-03	47.350	47.450	47.350	47.450	45.583	16,200
2022-12-30	47.300	47.400	47.200	47.400	45.535	39,064
2022-12-29	47.450	47.450	47.300	47.400	45.535	12,005
2022-12-28	47.250	47.550	47.200	47.550	45.680	46,044
2022-12-27	47.200	47.250	47.200	47.250	45.391	48,021
2022-12-26	47.050	47.200	47.000	47.200	45.343	13,000
2022-12-23	47.200	47.200	47.200	47.200	45.343	2,090
2022-12-22	46.900	47.200	46.900	47.200	45.343	64,105
2022-12-21	46.900	46.900	46.850	46.900	45.055	115,000
2022-12-20	46.900	46.900	46.900	46.900	45.055	144,000
2022-12-19	46.950	46.950	46.900	46.900	45.055	98,000
2022-12-16	46.900	46.900	46.850	46.900	45.055	31,000
2022-12-15	46.900	46.900	46.850	46.900	45.055	37,019
2022-12-14	46.850	46.900	46.850	46.900	45.055	75,265
2022-12-13	46.800	46.850	46.800	46.850	45.007	69,000
2022-12-12	46.500	46.800	46.500	46.800	44.959	125,000
2022-12-09	46.150	46.500	46.150	46.500	44.671	79,438
2022-12-08	45.950	46.100	45.950	46.100	44.287	64,444
2022-12-07	46.000	46.000	45.100	45.500	43.710	128,021
2022-12-06	45.950	46.150	45.900	46.000	44.191	90,000
2022-12-05	45.850	45.950	45.850	45.950	44.142	70,084
2022-12-02	45.450	45.800	45.450	45.800	43.998	69,000
2022-12-01	45.350	45.400	45.350	45.400	43.614	54,285
2022-11-30	45.400	45.450	45.250	45.300	43.518	155,008
2022-11-29	45.500	45.500	45.400	45.400	43.614	12,003
2022-11-28	45.400	45.400	45.350	45.400	43.614	22,002
2022-11-25	45.400	45.400	45.350	45.400	43.614	38,000
2022-11-24	45.300	45.350	45.250	45.350	43.566	78,062
2022-11-23	45.250	45.300	45.200	45.300	43.518	68,443
2022-11-22	45.250	45.300	45.150	45.250	43.470	30,022
2022-11-21	45.250	45.250	45.150	45.250	43.470	11,029
2022-11-18	45.300	45.350	45.200	45.200	43.422	22,000
2022-11-17	45.400	45.450	45.300	45.300	43.518	50,003
2022-11-16	45.350	45.400	45.300	45.400	43.614	19,000
2022-11-15	45.400	45.400	45.350	45.400	43.614	17,031
2022-11-14	45.500	45.500	45.500	45.500	43.710	5,000
2022-11-11	45.600	46.400	45.500	45.500	43.710	57,000
2022-11-10	45.500	45.500	45.500	45.500	43.710	34,687
2022-11-09	45.500	45.500	45.300	45.450	43.662	24,000
2022-11-08	45.250	45.450	45.250	45.450	43.662	10,000
2022-11-07	45.500	45.500	45.500	45.500	43.710	18,306
2022-11-04	45.500	45.500	45.450	45.500	43.710	30,000

← NewerPage 16 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.