TS Financial Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.540	9.540	9.530	9.530	9.530	2,562,441
2026-10-16	9.530	9.540	9.530	9.540	9.540	1,283,027
2026-10-15	9.530	9.540	9.520	9.530	9.530	3,976,474
2026-10-14	9.520	9.540	9.520	9.530	9.530	4,718,821
2026-10-13	9.530	9.530	9.510	9.520	9.520	6,001,288
2026-10-12	9.520	9.530	9.520	9.530	9.530	713,748
2026-10-08	9.520	9.530	9.520	9.520	9.520	1,773,481
2026-10-07	9.520	9.530	9.520	9.520	9.520	1,259,013
2026-10-06	9.520	9.530	9.520	9.520	9.520	1,996,907
2026-10-05	9.520	9.530	9.510	9.520	9.520	4,604,959
2026-10-02	9.520	9.530	9.520	9.520	9.520	2,429,911
2026-10-01	9.520	9.530	9.520	9.530	9.530	2,275,041
2026-09-30	9.530	9.530	9.520	9.530	9.530	644,828
2026-09-29	9.530	9.530	9.510	9.520	9.520	6,649,990
2026-09-24	9.540	9.540	9.520	9.530	9.530	1,596,603
2026-09-23	9.520	9.540	9.520	9.530	9.530	1,370,467
2026-09-22	9.520	9.530	9.510	9.520	9.520	2,349,021
2026-09-21	9.520	9.530	9.510	9.510	9.510	1,801,048
2026-09-18	9.520	9.530	9.510	9.520	9.520	1,521,460
2026-09-17	9.520	9.540	9.520	9.520	9.520	1,745,596
2026-09-16	9.520	9.520	9.510	9.510	9.510	1,508,630
2026-09-15	9.520	9.530	9.500	9.510	9.510	5,538,433
2026-09-14	9.520	9.520	9.510	9.520	9.520	762,240
2026-09-11	9.520	9.520	9.510	9.520	9.520	2,029,236
2026-09-10	9.530	9.540	9.510	9.520	9.520	4,692,815
2026-09-09	9.540	9.540	9.530	9.540	9.540	1,497,373
2026-09-08	9.530	9.540	9.530	9.530	9.530	1,554,840
2026-09-07	9.520	9.540	9.520	9.540	9.540	11,845,170
2026-09-04	9.520	9.530	9.510	9.520	9.520	7,511,620
2026-09-03	9.520	9.540	9.510	9.520	9.520	9,218,019
2026-09-02	9.520	9.530	9.510	9.520	9.520	5,941,852
2026-09-01	9.510	9.520	9.510	9.520	9.520	1,217,893
2026-08-31	9.510	9.520	9.510	9.510	9.510	732,100
2026-08-28	9.520	9.530	9.510	9.510	9.510	1,264,792
2026-08-27	9.520	9.530	9.510	9.520	9.520	1,747,719
2026-08-26	9.530	9.530	9.510	9.520	9.520	5,717,714
2026-08-25	9.520	9.530	9.520	9.530	9.530	1,104,396
2026-08-24	9.520	9.530	9.520	9.520	9.520	1,885,134
2026-08-21	9.520	9.530	9.520	9.520	9.520	1,826,555
2026-08-20	9.520	9.530	9.520	9.520	9.520	3,637,095
2026-08-19	9.520	9.520	9.510	9.520	9.520	1,737,505
2026-08-18	9.510	9.520	9.510	9.520	9.520	988,799
2026-08-17	9.510	9.520	9.510	9.520	9.520	1,368,725
2026-08-14	9.510	9.520	9.510	9.510	9.510	2,292,988
2026-08-13	9.510	9.520	9.500	9.510	9.510	3,863,247
2026-08-12	9.510	9.520	9.510	9.510	9.510	1,135,851
2026-08-11	9.510	9.520	9.500	9.510	9.510	1,386,263
2026-08-10	9.510	9.520	9.500	9.520	9.520	2,617,187
2026-08-07	9.510	9.520	9.500	9.510	9.510	2,753,465
2026-08-06	9.500	9.520	9.500	9.510	9.510	6,686,539
2026-08-05	9.500	9.520	9.500	9.510	9.510	2,421,842
2026-08-04	9.500	9.520	9.500	9.500	9.500	1,733,715
2026-08-03	9.500	9.530	9.500	9.510	9.510	3,387,621
2026-07-31	9.510	9.530	9.500	9.500	9.500	3,021,119
2026-07-30	9.510	9.520	9.500	9.500	9.500	6,421,266
2026-07-29	9.520	9.540	9.500	9.500	9.500	7,802,401
2026-07-28	9.510	9.530	9.510	9.520	9.520	8,530,117
2026-07-27	9.500	9.540	9.500	9.510	9.510	11,360,200
2026-07-24	9.470	9.510	9.470	9.500	9.500	5,425,181
2026-07-23	9.490	9.490	9.470	9.470	9.470	1,785,416

Page 1 of 5 · 243 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.