Taishin Financial Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	46.900	47.000	46.900	46.900	46.900	10,014
2026-01-19	46.900	47.000	46.800	47.000	47.000	193,000
2026-01-16	46.800	47.450	46.800	47.350	47.350	44,479
2026-01-15	47.100	47.100	46.800	47.050	47.050	6,000
2026-01-14	47.200	47.200	47.200	47.200	47.200	1,046
2026-01-13	47.250	47.250	47.250	47.250	47.250	0
2026-01-12	47.250	47.250	47.250	47.250	47.250	0
2026-01-09	47.100	47.250	47.100	47.250	47.250	6,000
2026-01-08	47.200	47.300	47.200	47.300	47.300	19,034
2026-01-07	47.200	47.250	47.200	47.250	47.250	16,016
2026-01-06	47.250	47.250	47.250	47.250	47.250	16,000
2026-01-05	46.900	47.300	46.900	47.250	47.250	51,005
2026-01-02	46.950	47.100	46.700	47.100	47.100	26,000
2025-12-31	47.000	47.300	46.500	46.900	46.900	5,660
2025-12-30	46.400	47.400	46.200	47.400	47.400	60,000
2025-12-29	46.450	46.450	46.400	46.450	46.450	12,100
2025-12-26	46.400	46.450	46.400	46.450	46.450	19,023
2025-12-24	46.400	46.450	46.350	46.350	46.350	41,412
2025-12-23	46.450	46.500	46.400	46.400	46.400	13,022
2025-12-22	46.400	46.500	46.400	46.400	46.400	18,003
2025-12-19	46.300	46.400	46.300	46.400	46.400	10,078
2025-12-18	46.400	46.400	46.400	46.400	46.400	0
2025-12-17	46.000	46.400	46.000	46.400	46.400	14,874
2025-12-16	46.000	46.000	45.850	45.850	45.850	79,798
2025-12-15	46.000	46.300	46.000	46.300	46.300	21,034
2025-12-12	46.050	46.050	46.000	46.000	46.000	145,000
2025-12-11	46.000	46.000	45.950	46.000	46.000	40,326
2025-12-10	46.000	46.000	45.950	45.950	45.950	51,126
2025-12-09	46.100	46.100	46.050	46.050	46.050	46,021
2025-12-08	46.000	46.200	46.000	46.050	46.050	40,036
2025-12-05	46.050	46.100	46.000	46.000	46.000	60,577
2025-12-04	45.750	46.000	45.750	46.000	46.000	25,000
2025-12-03	45.850	45.850	45.750	45.800	45.800	104,000
2025-12-02	45.900	45.900	45.800	45.900	45.900	67,228
2025-12-01	46.100	46.100	46.000	46.000	46.000	24,000
2025-11-28	46.150	46.500	46.100	46.100	46.100	73,000
2025-11-27	46.050	46.200	45.800	46.150	46.150	16,148
2025-11-26	46.000	46.100	46.000	46.050	46.050	21,080
2025-11-25	45.850	46.050	45.800	46.050	46.050	57,073
2025-11-24	45.500	46.000	45.500	45.950	45.950	41,118
2025-11-21	45.900	45.950	45.900	45.950	45.950	31,098
2025-11-20	45.100	45.100	45.100	45.100	45.100	1,000
2025-11-19	45.100	45.100	45.100	45.100	45.100	0
2025-11-18	45.000	45.100	44.900	45.100	45.100	4,020
2025-11-17	45.100	45.100	45.100	45.100	45.100	4,000
2025-11-14	45.000	45.000	45.000	45.000	45.000	14,756
2025-11-13	45.250	45.550	45.200	45.250	45.250	95,048
2025-11-12	45.600	45.650	45.600	45.650	45.650	3,012
2025-11-11	45.550	45.550	45.550	45.550	45.550	14,000
2025-11-10	45.400	45.600	45.400	45.550	45.550	26,044
2025-11-07	45.300	45.350	45.300	45.350	45.350	3,000
2025-11-06	45.150	45.200	45.150	45.200	45.200	3,174
2025-11-05	45.100	45.100	45.100	45.100	45.100	0
2025-11-04	44.900	45.200	44.900	45.100	45.100	13,136
2025-11-03	44.800	44.900	44.750	44.900	44.900	21,100
2025-10-31	44.850	44.850	44.750	44.750	44.750	5,021
2025-10-30	44.950	44.950	44.950	44.950	44.950	0
2025-10-29	44.700	45.000	44.700	44.950	44.950	55,000
2025-10-28	44.700	44.700	44.700	44.700	44.700	1,024
2025-10-27	44.600	44.700	44.600	44.700	44.700	7,362

← NewerPage 4 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.