Taiwan Cooperative Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.450	28.300	27.400	28.150	28.150	37,068,469
2026-10-15	27.200	27.500	27.000	27.500	27.500	39,659,352
2026-10-14	27.200	27.200	26.800	27.150	27.150	15,636,316
2026-10-13	26.400	27.200	26.400	27.200	27.200	27,275,273
2026-10-12	27.000	27.100	26.500	26.800	26.800	19,553,376
2026-10-08	26.500	26.600	26.350	26.450	26.450	10,231,835
2026-10-07	26.000	26.550	26.000	26.550	26.550	14,443,344
2026-10-06	25.900	26.050	25.800	25.950	25.950	12,079,367
2026-10-05	26.400	26.400	25.850	25.900	25.900	13,583,478
2026-10-02	25.800	26.200	25.800	26.150	26.150	10,810,873
2026-10-01	26.100	26.100	25.650	26.000	26.000	17,025,431
2026-09-30	26.400	26.400	26.050	26.100	26.100	17,943,411
2026-09-29	26.450	26.600	26.000	26.050	26.050	17,358,159
2026-09-24	26.500	26.750	26.350	26.450	26.450	14,691,036
2026-09-23	27.150	27.150	26.650	26.750	26.750	17,504,063
2026-09-22	27.350	27.350	27.000	27.050	27.050	9,623,047
2026-09-21	27.300	27.300	27.000	27.200	27.200	9,534,595
2026-09-18	27.500	27.500	27.050	27.300	27.300	30,844,955
2026-09-17	27.250	27.600	27.100	27.550	27.550	20,508,852
2026-09-16	27.100	27.350	26.750	27.350	27.350	19,851,298
2026-09-15	27.550	27.550	26.800	27.000	27.000	23,217,099
2026-09-14	26.950	27.450	26.850	27.450	27.450	22,723,824
2026-09-11	26.550	27.200	26.550	27.200	27.200	28,731,550
2026-09-10	26.600	26.850	26.550	26.850	26.850	12,158,726
2026-09-09	26.700	26.850	26.450	26.850	26.850	15,145,888
2026-09-08	26.450	26.850	26.200	26.850	26.850	20,999,269
2026-09-07	26.750	26.750	26.300	26.500	26.500	15,517,404
2026-09-04	26.700	26.700	26.300	26.650	26.650	21,410,399
2026-09-03	26.300	26.850	26.250	26.700	26.700	32,491,451
2026-09-02	25.600	26.300	25.500	26.300	26.300	36,416,956
2026-09-01	25.350	25.700	25.300	25.600	25.600	15,139,049
2026-08-31	25.250	25.650	25.050	25.550	25.550	45,412,466
2026-08-28	25.100	25.300	25.050	25.250	25.250	9,386,451
2026-08-27	25.000	25.300	24.950	25.050	25.050	10,831,100
2026-08-26	25.000	25.100	24.850	25.000	25.000	8,363,717
2026-08-25	25.000	25.250	24.950	25.050	25.050	12,487,194
2026-08-24	25.100	25.200	24.850	25.000	25.000	7,888,175
2026-08-21	24.800	25.200	24.650	25.050	25.050	13,765,561
2026-08-20	25.000	25.000	24.700	24.800	24.800	14,670,266
2026-08-19	24.950	25.000	24.600	24.850	24.850	33,352,232
2026-08-18	24.650	25.200	24.500	24.950	24.950	26,633,409
2026-08-17	24.250	25.000	24.150	24.900	24.900	35,127,283
2026-08-14	24.100	24.250	24.000	24.200	24.200	12,604,649
2026-08-13	24.150	24.250	23.900	24.200	24.200	19,070,125
2026-08-12	24.000	24.100	23.850	24.100	24.100	18,521,666
2026-08-11	24.750	24.800	23.950	24.000	24.000	51,353,650
2026-08-10	26.450	26.450	26.000	26.100	26.100	32,243,685
2026-08-07	26.100	26.250	26.050	26.200	26.200	15,150,397
2026-08-06	26.450	26.700	26.100	26.100	26.100	27,088,992
2026-08-05	26.700	26.800	26.500	26.600	26.600	18,998,546
2026-08-04	26.500	26.850	26.400	26.550	26.550	32,000,104
2026-08-03	27.000	27.400	26.700	26.900	26.900	30,841,805
2026-07-31	26.800	27.650	26.600	27.600	27.600	49,661,222
2026-07-30	26.100	27.000	25.800	27.000	27.000	70,684,510
2026-07-29	26.000	26.200	25.700	26.100	26.100	46,004,728
2026-07-28	25.850	25.950	25.650	25.950	25.950	15,876,007
2026-07-27	25.800	25.950	25.550	25.950	25.950	23,265,099
2026-07-24	25.250	25.700	25.250	25.650	25.650	12,660,730
2026-07-23	25.800	25.800	25.350	25.600	25.600	14,631,575
2026-07-22	25.500	25.800	25.500	25.550	25.550	13,282,240

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-09	0.1260 TWD
2022-08-10	1.0300 TWD
2021-08-11	0.8500 TWD
2020-08-12	0.8755 TWD
2019-08-14	0.7725 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.