TS Financial Holding Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.320 | 9.340 | 9.320 | 9.330 | 9.258 | 6,629,373 |
| 2026-01-16 | 9.330 | 9.330 | 9.320 | 9.320 | 9.248 | 3,059,318 |
| 2026-01-15 | 9.330 | 9.330 | 9.320 | 9.330 | 9.258 | 3,879,243 |
| 2026-01-14 | 9.320 | 9.330 | 9.320 | 9.320 | 9.248 | 2,221,267 |
| 2026-01-13 | 9.320 | 9.330 | 9.320 | 9.320 | 9.248 | 2,914,453 |
| 2026-01-12 | 9.320 | 9.340 | 9.320 | 9.320 | 9.248 | 5,868,114 |
| 2026-01-09 | 9.330 | 9.340 | 9.320 | 9.320 | 9.248 | 4,383,678 |
| 2026-01-08 | 9.320 | 9.340 | 9.310 | 9.320 | 9.248 | 3,904,620 |
| 2026-01-07 | 9.310 | 9.320 | 9.300 | 9.310 | 9.238 | 6,026,873 |
| 2026-01-06 | 9.320 | 9.320 | 9.300 | 9.310 | 9.238 | 5,039,879 |
| 2026-01-05 | 9.320 | 9.330 | 9.310 | 9.310 | 9.238 | 5,502,679 |
| 2026-01-02 | 9.320 | 9.330 | 9.310 | 9.320 | 9.248 | 5,292,895 |
| 2025-12-31 | 9.330 | 9.330 | 9.320 | 9.330 | 9.258 | 3,546,645 |
| 2025-12-30 | 9.320 | 9.330 | 9.320 | 9.330 | 9.258 | 838,433 |
| 2025-12-29 | 9.320 | 9.330 | 9.310 | 9.320 | 9.248 | 3,342,724 |
| 2025-12-26 | 9.340 | 9.340 | 9.310 | 9.320 | 9.248 | 5,588,242 |
| 2025-12-24 | 9.330 | 9.340 | 9.320 | 9.330 | 9.258 | 4,369,786 |
| 2025-12-23 | 9.340 | 9.340 | 9.320 | 9.330 | 9.258 | 5,890,958 |
| 2025-12-22 | 9.350 | 9.370 | 9.330 | 9.340 | 9.268 | 6,079,030 |
| 2025-12-19 | 9.350 | 9.360 | 9.340 | 9.350 | 9.278 | 4,446,704 |
| 2025-12-18 | 9.360 | 9.380 | 9.340 | 9.350 | 9.278 | 5,775,851 |
| 2025-12-17 | 9.390 | 9.400 | 9.340 | 9.360 | 9.288 | 5,975,250 |
| 2025-12-16 | 9.410 | 9.420 | 9.390 | 9.390 | 9.318 | 4,309,402 |
| 2025-12-15 | 9.420 | 9.430 | 9.400 | 9.410 | 9.337 | 6,079,061 |
| 2025-12-12 | 9.420 | 9.430 | 9.420 | 9.420 | 9.347 | 1,263,740 |
| 2025-12-11 | 9.420 | 9.440 | 9.420 | 9.420 | 9.347 | 2,409,287 |
| 2025-12-10 | 9.420 | 9.430 | 9.410 | 9.420 | 9.347 | 6,550,202 |
| 2025-12-09 | 9.400 | 9.430 | 9.400 | 9.420 | 9.347 | 7,320,261 |
| 2025-12-08 | 9.380 | 9.410 | 9.380 | 9.400 | 9.327 | 9,357,125 |
| 2025-12-05 | 9.360 | 9.380 | 9.350 | 9.380 | 9.308 | 2,225,427 |
| 2025-12-04 | 9.340 | 9.360 | 9.330 | 9.350 | 9.278 | 4,517,144 |
| 2025-12-03 | 9.310 | 9.340 | 9.310 | 9.340 | 9.268 | 5,417,834 |
| 2025-12-02 | 9.300 | 9.320 | 9.290 | 9.310 | 9.238 | 5,749,117 |
| 2025-12-01 | 9.300 | 9.310 | 9.290 | 9.290 | 9.218 | 4,250,834 |
| 2025-11-28 | 9.310 | 9.310 | 9.300 | 9.300 | 9.228 | 2,977,100 |
| 2025-11-27 | 9.310 | 9.310 | 9.300 | 9.300 | 9.228 | 2,306,807 |
| 2025-11-26 | 9.320 | 9.320 | 9.310 | 9.310 | 9.238 | 2,377,524 |
| 2025-11-25 | 9.300 | 9.320 | 9.300 | 9.320 | 9.248 | 2,070,442 |
| 2025-11-24 | 9.290 | 9.300 | 9.290 | 9.300 | 9.228 | 4,722,761 |
| 2025-11-21 | 9.300 | 9.310 | 9.280 | 9.280 | 9.208 | 6,250,018 |
| 2025-11-20 | 9.290 | 9.310 | 9.290 | 9.300 | 9.228 | 5,317,497 |
| 2025-11-19 | 9.280 | 9.300 | 9.280 | 9.300 | 9.228 | 4,859,770 |
| 2025-11-18 | 9.280 | 9.300 | 9.270 | 9.280 | 9.208 | 5,984,137 |
| 2025-11-17 | 9.270 | 9.290 | 9.260 | 9.280 | 9.208 | 6,225,178 |
| 2025-11-14 | 9.270 | 9.280 | 9.260 | 9.270 | 9.199 | 1,857,151 |
| 2025-11-13 | 9.270 | 9.280 | 9.260 | 9.270 | 9.199 | 6,890,268 |
| 2025-11-12 | 9.270 | 9.280 | 9.260 | 9.270 | 9.199 | 3,819,716 |
| 2025-11-11 | 9.250 | 9.270 | 9.250 | 9.270 | 9.199 | 3,187,569 |
| 2025-11-10 | 9.290 | 9.290 | 9.250 | 9.250 | 9.179 | 4,185,401 |
| 2025-11-07 | 9.250 | 9.300 | 9.250 | 9.260 | 9.189 | 7,639,037 |
| 2025-11-06 | 9.240 | 9.260 | 9.240 | 9.250 | 9.179 | 2,124,385 |
| 2025-11-05 | 9.250 | 9.260 | 9.230 | 9.240 | 9.169 | 7,683,301 |
| 2025-11-04 | 9.240 | 9.270 | 9.240 | 9.250 | 9.179 | 5,790,661 |
| 2025-11-03 | 9.230 | 9.260 | 9.220 | 9.230 | 9.159 | 3,891,043 |
| 2025-10-31 | 9.230 | 9.240 | 9.210 | 9.220 | 9.149 | 13,682,803 |
| 2025-10-30 | 9.230 | 9.250 | 9.230 | 9.230 | 9.159 | 2,631,202 |
| 2025-10-29 | 9.240 | 9.250 | 9.230 | 9.230 | 9.159 | 18,042,443 |
| 2025-10-28 | 9.250 | 9.250 | 9.220 | 9.240 | 9.169 | 9,316,768 |
| 2025-10-27 | 9.260 | 9.270 | 9.240 | 9.250 | 9.179 | 10,627,992 |
| 2025-10-23 | 9.250 | 9.270 | 9.250 | 9.260 | 9.189 | 3,789,939 |
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.