Taishin Financial Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	45.650	45.650	45.650	45.650	43.854	11,386
2022-11-02	45.600	45.750	45.550	45.750	43.950	6,000
2022-11-01	45.500	45.800	45.500	45.800	43.998	18,000
2022-10-31	45.600	45.600	45.600	45.600	43.806	2,000
2022-10-28	45.900	45.900	45.800	45.800	43.998	10,257
2022-10-27	46.250	46.250	46.000	46.000	44.191	8,005
2022-10-26	46.450	46.450	46.000	46.350	44.527	5,000
2022-10-25	46.450	46.450	46.450	46.450	44.623	1,000
2022-10-24	46.550	46.550	46.550	46.550	44.719	1,000
2022-10-21	46.500	46.500	46.300	46.500	44.671	32,000
2022-10-20	46.700	46.700	46.300	46.650	44.815	55,100
2022-10-19	46.800	46.800	46.500	46.700	44.863	29,000
2022-10-18	47.000	47.050	46.950	47.050	45.199	8,000
2022-10-17	47.200	47.200	47.000	47.050	45.199	34,000
2022-10-14	47.050	47.800	47.050	47.550	45.680	22,000
2022-10-13	47.900	47.950	47.000	47.950	46.064	58,000
2022-10-12	48.200	48.200	47.900	47.950	46.064	53,078
2022-10-11	48.450	48.450	48.000	48.400	46.496	53,000
2022-10-07	48.700	48.700	48.450	48.450	46.544	66,000
2022-10-06	48.900	48.900	48.800	48.800	46.880	3,452
2022-10-05	48.450	49.600	48.450	48.900	46.976	20,104
2022-10-04	48.450	48.450	48.450	48.450	46.544	0
2022-10-03	48.400	48.450	48.400	48.450	46.544	19,048
2022-09-30	48.500	48.500	48.200	48.450	46.544	30,210
2022-09-29	48.500	48.500	48.400	48.500	46.592	13,000
2022-09-28	48.600	48.600	48.450	48.500	46.592	74,024
2022-09-27	48.650	48.750	48.650	48.750	46.832	15,000
2022-09-26	48.850	48.900	48.700	48.750	46.832	23,786
2022-09-23	49.000	49.000	49.000	49.000	47.073	2,068
2022-09-22	49.050	49.050	49.000	49.000	47.073	41,300
2022-09-21	49.150	49.150	49.000	49.050	47.121	56,000
2022-09-20	49.300	49.300	49.100	49.200	47.265	17,755
2022-09-19	49.200	49.300	49.100	49.300	47.361	23,010
2022-09-16	49.300	49.300	49.250	49.300	47.361	39,092
2022-09-15	49.400	49.400	49.350	49.350	47.409	15,239
2022-09-14	49.450	49.450	49.400	49.400	47.457	11,000
2022-09-13	49.500	49.500	49.450	49.500	47.553	6,436
2022-09-12	49.550	49.550	49.500	49.550	47.601	18,999
2022-09-08	49.600	49.600	49.400	49.550	47.601	31,031
2022-09-07	49.450	49.450	49.450	49.450	47.505	10,000
2022-09-06	49.600	49.600	49.500	49.500	47.553	10,047
2022-09-05	49.750	49.750	49.600	49.650	47.697	27,003
2022-09-02	49.750	49.800	49.750	49.800	47.841	16,000
2022-09-01	49.850	49.850	49.800	49.800	47.841	213,042
2022-08-31	49.850	49.850	49.850	49.850	47.889	25,111
2022-08-30	49.850	49.900	49.850	49.900	47.937	12,000
2022-08-29	49.900	49.900	49.800	49.900	47.937	16,000
2022-08-26	49.900	49.900	49.850	49.900	47.937	321,007
2022-08-25	49.900	49.900	49.900	49.900	47.937	0
2022-08-24	49.900	49.900	49.900	49.900	47.937	14,000
2022-08-23	49.900	49.900	49.850	49.900	47.937	36,182
2022-08-22	50.000	50.000	50.000	50.000	48.033	0
2022-08-19	50.000	50.000	49.900	50.000	48.033	25,005
2022-08-18	49.900	50.000	49.900	50.000	48.033	16,217
2022-08-17	49.800	49.900	49.700	49.900	47.937	423,000
2022-08-16	49.800	49.800	49.750	49.800	47.841	15,262
2022-08-15	49.800	49.800	49.750	49.800	47.841	8,000
2022-08-12	49.800	49.800	49.700	49.800	47.841	30,003
2022-08-11	49.800	49.800	49.700	49.800	47.841	10,191
2022-08-10	49.800	49.800	49.650	49.750	47.793	52,806

← NewerPage 17 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.