TS Financial Holding Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9.490 | 9.510 | 9.480 | 9.480 | 9.480 | 1,980,310 |
| 2026-07-21 | 9.460 | 9.500 | 9.460 | 9.490 | 9.490 | 3,534,092 |
| 2026-07-20 | 9.450 | 9.480 | 9.450 | 9.460 | 9.460 | 5,081,667 |
| 2026-07-17 | 9.450 | 9.460 | 9.450 | 9.450 | 9.450 | 7,644,261 |
| 2026-07-16 | 9.450 | 9.460 | 9.440 | 9.450 | 9.450 | 2,201,562 |
| 2026-07-15 | 9.450 | 9.460 | 9.440 | 9.440 | 9.440 | 3,046,779 |
| 2026-07-14 | 9.480 | 9.480 | 9.440 | 9.450 | 9.450 | 3,746,742 |
| 2026-07-13 | 9.440 | 9.480 | 9.440 | 9.480 | 9.480 | 3,602,336 |
| 2026-07-10 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2026-07-09 | 9.440 | 9.450 | 9.430 | 9.440 | 9.440 | 6,372,207 |
| 2026-07-08 | 9.440 | 9.450 | 9.430 | 9.430 | 9.430 | 12,475,676 |
| 2026-07-07 | 9.440 | 9.460 | 9.430 | 9.440 | 9.440 | 4,358,969 |
| 2026-07-06 | 9.430 | 9.450 | 9.420 | 9.440 | 9.440 | 1,798,155 |
| 2026-07-03 | 9.460 | 9.460 | 9.420 | 9.420 | 9.420 | 16,930,482 |
| 2026-07-02 | 9.490 | 9.500 | 9.450 | 9.460 | 9.460 | 6,564,732 |
| 2026-07-01 | 9.450 | 9.490 | 9.450 | 9.480 | 9.480 | 6,189,734 |
| 2026-06-30 | 9.510 | 9.520 | 9.490 | 9.510 | 9.437 | 12,850,834 |
| 2026-06-29 | 9.480 | 9.510 | 9.480 | 9.510 | 9.437 | 8,476,760 |
| 2026-06-26 | 9.470 | 9.490 | 9.460 | 9.480 | 9.407 | 3,797,207 |
| 2026-06-25 | 9.450 | 9.510 | 9.450 | 9.490 | 9.417 | 9,365,343 |
| 2026-06-24 | 9.450 | 9.470 | 9.450 | 9.450 | 9.377 | 2,964,761 |
| 2026-06-23 | 9.460 | 9.470 | 9.450 | 9.460 | 9.387 | 2,618,767 |
| 2026-06-22 | 9.490 | 9.500 | 9.450 | 9.460 | 9.387 | 2,636,517 |
| 2026-06-18 | 9.460 | 9.500 | 9.460 | 9.500 | 9.427 | 13,710,568 |
| 2026-06-17 | 9.440 | 9.470 | 9.440 | 9.460 | 9.387 | 8,650,674 |
| 2026-06-16 | 9.440 | 9.440 | 9.430 | 9.440 | 9.367 | 4,536,969 |
| 2026-06-15 | 9.410 | 9.450 | 9.410 | 9.440 | 9.367 | 10,689,979 |
| 2026-06-12 | 9.410 | 9.430 | 9.410 | 9.410 | 9.337 | 3,537,425 |
| 2026-06-11 | 9.400 | 9.410 | 9.390 | 9.400 | 9.327 | 4,670,637 |
| 2026-06-10 | 9.400 | 9.420 | 9.400 | 9.400 | 9.327 | 4,759,194 |
| 2026-06-09 | 9.400 | 9.420 | 9.400 | 9.420 | 9.347 | 2,988,674 |
| 2026-06-08 | 9.390 | 9.410 | 9.380 | 9.410 | 9.337 | 6,024,101 |
| 2026-06-05 | 9.400 | 9.420 | 9.390 | 9.410 | 9.337 | 3,975,498 |
| 2026-06-04 | 9.400 | 9.420 | 9.390 | 9.410 | 9.337 | 7,778,387 |
| 2026-06-03 | 9.390 | 9.410 | 9.380 | 9.400 | 9.327 | 6,007,597 |
| 2026-06-02 | 9.380 | 9.410 | 9.370 | 9.400 | 9.327 | 6,499,739 |
| 2026-06-01 | 9.380 | 9.390 | 9.370 | 9.370 | 9.298 | 6,656,830 |
| 2026-05-29 | 9.390 | 9.400 | 9.380 | 9.380 | 9.308 | 4,932,910 |
| 2026-05-28 | 9.390 | 9.400 | 9.380 | 9.390 | 9.318 | 4,295,599 |
| 2026-05-27 | 9.380 | 9.400 | 9.380 | 9.390 | 9.318 | 4,119,663 |
| 2026-05-26 | 9.370 | 9.410 | 9.370 | 9.380 | 9.308 | 9,713,916 |
| 2026-05-25 | 9.380 | 9.390 | 9.370 | 9.370 | 9.298 | 8,049,661 |
| 2026-05-22 | 9.380 | 9.400 | 9.380 | 9.400 | 9.327 | 2,479,000 |
| 2026-05-21 | 9.390 | 9.400 | 9.380 | 9.380 | 9.308 | 8,025,331 |
| 2026-05-20 | 9.380 | 9.400 | 9.380 | 9.380 | 9.308 | 4,982,366 |
| 2026-05-19 | 9.380 | 9.400 | 9.370 | 9.380 | 9.308 | 6,713,059 |
| 2026-05-18 | 9.390 | 9.400 | 9.370 | 9.370 | 9.298 | 5,933,602 |
| 2026-05-15 | 9.380 | 9.400 | 9.380 | 9.390 | 9.318 | 7,422,234 |
| 2026-05-14 | 9.380 | 9.390 | 9.370 | 9.380 | 9.308 | 4,115,499 |
| 2026-05-13 | 9.390 | 9.390 | 9.370 | 9.370 | 9.298 | 6,214,497 |
| 2026-05-12 | 9.390 | 9.420 | 9.380 | 9.380 | 9.308 | 9,756,977 |
| 2026-05-11 | 9.390 | 9.400 | 9.390 | 9.390 | 9.318 | 5,665,763 |
| 2026-05-08 | 9.400 | 9.400 | 9.390 | 9.390 | 9.318 | 8,805,397 |
| 2026-05-07 | 9.410 | 9.410 | 9.390 | 9.400 | 9.327 | 6,256,578 |
| 2026-05-06 | 9.390 | 9.410 | 9.390 | 9.390 | 9.318 | 7,845,092 |
| 2026-05-05 | 9.390 | 9.410 | 9.390 | 9.390 | 9.318 | 4,089,693 |
| 2026-05-04 | 9.420 | 9.430 | 9.390 | 9.390 | 9.318 | 15,364,899 |
| 2026-04-30 | 9.410 | 9.430 | 9.410 | 9.420 | 9.347 | 3,013,427 |
| 2026-04-29 | 9.400 | 9.420 | 9.400 | 9.410 | 9.337 | 4,229,686 |
| 2026-04-28 | 9.400 | 9.410 | 9.390 | 9.400 | 9.327 | 8,196,146 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.0734 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.