TS Financial Holding Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9.240 | 9.290 | 9.240 | 9.250 | 9.179 | 6,960,713 |
| 2025-10-21 | 9.230 | 9.260 | 9.230 | 9.240 | 9.169 | 6,428,508 |
| 2025-10-20 | 9.230 | 9.240 | 9.230 | 9.230 | 9.159 | 4,183,082 |
| 2025-10-17 | 9.230 | 9.240 | 9.230 | 9.230 | 9.159 | 12,662,375 |
| 2025-10-16 | 9.230 | 9.240 | 9.220 | 9.230 | 9.159 | 24,068,869 |
| 2025-10-15 | 9.230 | 9.250 | 9.220 | 9.230 | 9.159 | 17,049,642 |
| 2025-10-14 | 9.220 | 9.240 | 9.220 | 9.230 | 9.159 | 17,542,225 |
| 2025-10-13 | 9.220 | 9.230 | 9.200 | 9.220 | 9.149 | 9,653,003 |
| 2025-10-09 | 9.220 | 9.230 | 9.220 | 9.220 | 9.149 | 4,054,895 |
| 2025-10-08 | 9.220 | 9.230 | 9.210 | 9.220 | 9.149 | 4,586,937 |
| 2025-10-07 | 9.240 | 9.240 | 9.220 | 9.220 | 9.149 | 11,933,716 |
| 2025-10-03 | 9.240 | 9.240 | 9.230 | 9.230 | 9.159 | 4,198,846 |
| 2025-10-02 | 9.250 | 9.250 | 9.230 | 9.230 | 9.159 | 10,708,623 |
| 2025-10-01 | 9.250 | 9.250 | 9.240 | 9.240 | 9.169 | 13,652,846 |
| 2025-09-30 | 9.240 | 9.260 | 9.240 | 9.240 | 9.169 | 10,642,698 |
| 2025-09-26 | 9.250 | 9.250 | 9.240 | 9.240 | 9.169 | 13,382,203 |
| 2025-09-25 | 9.250 | 9.260 | 9.240 | 9.250 | 9.179 | 13,108,328 |
| 2025-09-24 | 9.250 | 9.270 | 9.240 | 9.250 | 9.179 | 18,365,317 |
| 2025-09-23 | 9.250 | 9.270 | 9.240 | 9.250 | 9.179 | 27,637,655 |
| 2025-09-22 | 9.270 | 9.270 | 9.240 | 9.250 | 9.179 | 18,741,343 |
| 2025-09-19 | 9.260 | 9.270 | 9.250 | 9.250 | 9.179 | 39,278,745 |
| 2025-09-18 | 9.240 | 9.260 | 9.240 | 9.250 | 9.179 | 23,954,542 |
| 2025-09-17 | 9.250 | 9.260 | 9.240 | 9.240 | 9.169 | 17,881,726 |
| 2025-09-16 | 9.250 | 9.270 | 9.250 | 9.250 | 9.179 | 12,837,907 |
| 2025-09-15 | 9.250 | 9.260 | 9.240 | 9.250 | 9.179 | 40,346,049 |
| 2025-09-12 | 9.220 | 9.260 | 9.220 | 9.240 | 9.169 | 18,126,853 |
| 2025-09-11 | 9.250 | 9.270 | 9.220 | 9.220 | 9.149 | 6,925,694 |
| 2025-09-10 | 9.170 | 9.250 | 9.170 | 9.250 | 9.179 | 12,183,357 |
| 2025-09-09 | 9.150 | 9.180 | 9.150 | 9.170 | 9.099 | 9,584,028 |
| 2025-09-08 | 9.140 | 9.160 | 9.130 | 9.150 | 9.079 | 15,748,230 |
| 2025-09-05 | 9.140 | 9.150 | 9.130 | 9.140 | 9.070 | 8,687,765 |
| 2025-09-04 | 9.140 | 9.140 | 9.120 | 9.140 | 9.070 | 23,070,546 |
| 2025-09-03 | 9.120 | 9.150 | 9.120 | 9.150 | 9.079 | 13,218,760 |
| 2025-09-02 | 9.110 | 9.140 | 9.110 | 9.120 | 9.050 | 5,710,896 |
| 2025-09-01 | 9.110 | 9.120 | 9.100 | 9.110 | 9.040 | 6,371,844 |
| 2025-08-29 | 9.110 | 9.130 | 9.100 | 9.100 | 9.030 | 7,633,073 |
| 2025-08-28 | 9.110 | 9.120 | 9.090 | 9.110 | 9.040 | 14,734,973 |
| 2025-08-27 | 9.120 | 9.120 | 9.090 | 9.120 | 9.050 | 14,857,882 |
| 2025-08-26 | 9.130 | 9.130 | 9.100 | 9.100 | 9.030 | 23,175,950 |
| 2025-08-25 | 9.130 | 9.140 | 9.120 | 9.130 | 9.060 | 7,901,385 |
| 2025-08-22 | 9.130 | 9.140 | 9.120 | 9.120 | 9.050 | 13,281,605 |
| 2025-08-21 | 9.130 | 9.140 | 9.120 | 9.130 | 9.060 | 4,942,751 |
| 2025-08-20 | 9.130 | 9.140 | 9.120 | 9.120 | 9.050 | 26,969,947 |
| 2025-08-19 | 9.140 | 9.140 | 9.120 | 9.140 | 9.070 | 20,127,225 |
| 2025-08-18 | 9.130 | 9.140 | 9.120 | 9.140 | 9.070 | 32,653,848 |
| 2025-08-15 | 9.130 | 9.140 | 9.120 | 9.130 | 9.060 | 47,103,270 |
| 2025-08-14 | 9.130 | 9.140 | 9.120 | 9.130 | 9.060 | 15,110,588 |
| 2025-08-13 | 9.130 | 9.150 | 9.120 | 9.120 | 9.050 | 42,210,388 |
| 2025-08-12 | 9.130 | 9.150 | 9.130 | 9.140 | 9.070 | 11,719,752 |
| 2025-08-11 | 9.110 | 9.150 | 9.110 | 9.130 | 9.060 | 41,196,290 |
| 2025-08-08 | 9.120 | 9.160 | 9.120 | 9.140 | 9.070 | 22,060,752 |
| 2025-08-07 | 9.150 | 9.170 | 9.100 | 9.100 | 9.030 | 59,852,975 |
| 2025-08-06 | 9.150 | 9.170 | 9.130 | 9.160 | 9.089 | 34,777,670 |
| 2025-08-05 | 9.160 | 9.170 | 9.130 | 9.130 | 9.060 | 46,176,704 |
| 2025-08-04 | 9.050 | 9.150 | 9.040 | 9.120 | 9.050 | 43,588,744 |
| 2025-08-01 | 8.940 | 9.060 | 8.930 | 9.020 | 8.950 | 55,529,467 |
| 2025-07-31 | 8.880 | 8.950 | 8.880 | 8.930 | 8.861 | 77,418,198 |
| 2025-07-30 | 8.880 | 8.900 | 8.870 | 8.870 | 8.802 | 84,974,695 |
| 2025-07-29 | 8.890 | 8.920 | 8.880 | 8.880 | 8.812 | 105,270,250 |
| 2025-07-28 | 8.880 | 8.920 | 8.870 | 8.900 | 8.831 | 115,294,439 |
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.