Taishin Financial Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	46.550	46.600	46.550	46.600	46.600	4,155
2025-05-02	46.500	46.750	46.500	46.650	46.650	10,000
2025-04-30	46.500	46.750	46.500	46.750	46.750	11,000
2025-04-29	46.850	46.850	46.850	46.850	46.850	0
2025-04-28	46.800	46.850	46.800	46.850	46.850	2,000
2025-04-25	46.950	46.950	46.950	46.950	46.950	0
2025-04-24	46.950	46.950	46.950	46.950	46.950	0
2025-04-23	46.950	46.950	46.950	46.950	46.950	9,005
2025-04-22	46.500	46.800	46.500	46.800	46.800	6,002
2025-04-21	46.500	46.600	46.500	46.600	46.600	13,000
2025-04-18	46.450	46.450	46.450	46.450	46.450	2,001
2025-04-17	46.400	46.400	46.400	46.400	46.400	1,004
2025-04-16	46.450	46.450	46.300	46.450	46.450	6,000
2025-04-15	46.250	46.300	46.250	46.250	46.250	18,598
2025-04-14	46.200	46.200	46.200	46.200	46.200	0
2025-04-11	46.200	46.200	46.200	46.200	46.200	3,000
2025-04-10	45.400	46.200	45.400	46.200	46.200	29,000
2025-04-09	46.000	46.000	44.850	45.000	45.000	49,026
2025-04-08	46.000	46.000	45.750	46.000	46.000	47,000
2025-04-07	45.600	46.350	45.600	46.000	46.000	59,000
2025-04-02	47.300	47.350	47.250	47.350	47.350	13,000
2025-04-01	47.300	47.350	47.300	47.350	47.350	8,000
2025-03-31	47.000	47.200	47.000	47.200	47.200	4,000
2025-03-28	47.300	47.300	47.300	47.300	47.300	8,000
2025-03-27	47.450	47.450	47.250	47.250	47.250	3,020
2025-03-26	47.400	47.400	47.400	47.400	47.400	12,000
2025-03-25	47.600	47.600	47.400	47.450	47.450	54,373
2025-03-24	47.600	47.600	47.450	47.450	47.450	11,380
2025-03-21	47.550	47.600	47.550	47.600	47.600	6,000
2025-03-20	47.500	47.600	47.500	47.500	47.500	86,000
2025-03-19	47.200	47.500	47.200	47.500	47.500	2,057
2025-03-18	47.250	47.450	47.250	47.450	47.450	4,000
2025-03-17	47.350	47.400	47.200	47.200	47.200	43,211
2025-03-14	47.200	47.200	47.200	47.200	47.200	3,000
2025-03-13	47.150	47.150	47.150	47.150	47.150	0
2025-03-12	47.150	47.150	47.150	47.150	47.150	0
2025-03-11	47.250	47.250	47.150	47.150	47.150	11,000
2025-03-10	47.400	47.400	47.300	47.300	47.300	11,000
2025-03-07	47.200	47.350	47.200	47.350	47.350	8,000
2025-03-06	47.200	47.200	47.200	47.200	47.200	10,047
2025-03-05	47.250	47.250	47.200	47.250	47.250	4,005
2025-03-04	47.300	47.300	47.150	47.150	47.150	10,009
2025-03-03	47.150	47.150	47.150	47.150	47.150	4,000
2025-02-27	47.250	47.250	47.100	47.200	47.200	75,000
2025-02-26	47.250	47.300	47.250	47.250	47.250	13,621
2025-02-25	47.150	47.150	47.150	47.150	47.150	0
2025-02-24	47.150	47.150	47.100	47.150	47.150	13,781
2025-02-21	47.200	47.200	47.050	47.100	47.100	112,641
2025-02-20	47.300	47.350	47.100	47.200	47.200	82,100
2025-02-19	47.100	47.250	47.050	47.250	47.250	84,000
2025-02-18	47.200	47.300	47.050	47.050	47.050	99,106
2025-02-17	47.150	47.150	47.100	47.100	47.100	13,123
2025-02-14	47.200	47.200	47.100	47.150	47.150	121,061
2025-02-13	47.250	47.250	47.150	47.150	47.150	44,815
2025-02-12	47.200	47.250	47.100	47.250	47.250	35,000
2025-02-11	47.250	47.250	47.250	47.250	47.250	20,229
2025-02-10	47.250	47.250	47.100	47.100	47.100	100,000
2025-02-07	47.350	47.350	47.150	47.150	47.150	41,362
2025-02-06	47.100	47.100	47.100	47.100	47.100	20,000
2025-02-05	47.300	47.300	47.150	47.200	47.200	22,000

← NewerPage 7 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.