TS Financial Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.390	9.410	9.390	9.390	9.318	6,624,174
2026-04-24	9.390	9.410	9.390	9.390	9.318	5,597,829
2026-04-23	9.400	9.400	9.390	9.390	9.318	4,449,000
2026-04-22	9.390	9.410	9.380	9.410	9.337	6,725,545
2026-04-21	9.390	9.400	9.380	9.390	9.318	5,545,792
2026-04-20	9.380	9.410	9.380	9.390	9.318	8,389,204
2026-04-17	9.370	9.380	9.370	9.380	9.308	2,836,318
2026-04-16	9.390	9.400	9.360	9.380	9.308	8,738,668
2026-04-15	9.390	9.410	9.380	9.390	9.318	9,567,610
2026-04-14	9.390	9.400	9.370	9.390	9.318	7,629,899
2026-04-13	9.400	9.410	9.390	9.400	9.327	5,056,909
2026-04-10	9.400	9.410	9.400	9.400	9.327	3,777,269
2026-04-09	9.410	9.410	9.400	9.400	9.327	3,031,799
2026-04-08	9.400	9.410	9.390	9.400	9.327	2,910,469
2026-04-07	9.410	9.430	9.400	9.410	9.337	5,201,035
2026-04-02	9.370	9.410	9.370	9.410	9.337	4,191,844
2026-04-01	9.380	9.390	9.370	9.370	9.298	701,909
2026-03-31	9.360	9.410	9.360	9.360	9.288	4,150,088
2026-03-30	9.370	9.390	9.350	9.380	9.308	1,869,615
2026-03-27	9.370	9.390	9.350	9.380	9.308	2,115,055
2026-03-26	9.350	9.430	9.340	9.380	9.308	12,369,858
2026-03-25	9.350	9.360	9.340	9.350	9.278	4,027,294
2026-03-24	9.330	9.370	9.320	9.350	9.278	7,434,855
2026-03-23	9.330	9.340	9.320	9.320	9.248	3,037,949
2026-03-20	9.330	9.340	9.320	9.340	9.268	10,368,029
2026-03-19	9.320	9.340	9.310	9.320	9.248	5,825,745
2026-03-18	9.320	9.330	9.310	9.320	9.248	5,143,234
2026-03-17	9.320	9.330	9.320	9.330	9.258	1,755,270
2026-03-16	9.320	9.330	9.310	9.320	9.248	5,159,618
2026-03-13	9.330	9.330	9.320	9.320	9.248	4,652,529
2026-03-12	9.320	9.330	9.300	9.330	9.258	8,915,050
2026-03-11	9.300	9.320	9.300	9.310	9.238	3,194,502
2026-03-10	9.290	9.320	9.290	9.310	9.238	12,361,545
2026-03-09	9.280	9.280	9.260	9.270	9.199	19,016,316
2026-03-06	9.280	9.290	9.270	9.280	9.208	4,851,647
2026-03-05	9.280	9.280	9.260	9.280	9.208	6,561,457
2026-03-04	9.280	9.290	9.260	9.270	9.199	9,571,174
2026-03-03	9.320	9.320	9.290	9.290	9.218	5,169,929
2026-03-02	9.270	9.310	9.270	9.300	9.228	11,503,993
2026-02-26	9.280	9.300	9.270	9.300	9.228	11,174,533
2026-02-25	9.280	9.290	9.270	9.280	9.208	10,215,739
2026-02-24	9.290	9.290	9.270	9.280	9.208	5,001,853
2026-02-23	9.290	9.290	9.270	9.290	9.218	5,817,681
2026-02-11	9.270	9.280	9.260	9.280	9.208	7,235,143
2026-02-10	9.270	9.280	9.250	9.270	9.199	11,557,180
2026-02-09	9.270	9.290	9.260	9.270	9.199	8,782,783
2026-02-06	9.280	9.280	9.260	9.270	9.199	9,517,369
2026-02-05	9.280	9.290	9.270	9.280	9.208	9,510,895
2026-02-04	9.290	9.300	9.280	9.280	9.208	14,226,430
2026-02-03	9.290	9.300	9.270	9.290	9.218	14,976,517
2026-02-02	9.310	9.310	9.270	9.290	9.218	15,626,591
2026-01-30	9.330	9.340	9.310	9.310	9.238	6,071,142
2026-01-29	9.330	9.350	9.320	9.340	9.268	7,641,434
2026-01-28	9.320	9.340	9.300	9.340	9.268	6,602,639
2026-01-27	9.280	9.320	9.270	9.310	9.238	8,199,374
2026-01-26	9.280	9.290	9.260	9.270	9.199	10,844,161
2026-01-23	9.300	9.320	9.270	9.280	9.208	22,248,855
2026-01-22	9.320	9.330	9.280	9.300	9.228	16,943,329
2026-01-21	9.320	9.330	9.280	9.300	9.228	14,293,032
2026-01-20	9.330	9.330	9.310	9.320	9.248	7,133,786

← NewerPage 3 of 6 · 302 trading daysOlder →

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.