Taiwan Cooperative Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	24.952	25.280	24.952	25.280	25.280	15,631,014
2024-07-26	24.999	24.999	24.671	24.905	24.905	11,105,796
2024-07-23	24.858	25.046	24.858	25.046	25.046	9,126,911
2024-07-22	24.905	24.905	24.577	24.764	24.764	12,580,957
2024-07-19	25.046	25.093	24.671	24.999	24.999	14,920,186
2024-07-18	24.999	25.187	24.858	25.140	25.140	16,585,139
2024-07-17	24.952	24.999	24.858	24.905	24.905	10,912,898
2024-07-16	24.952	24.952	24.858	24.952	24.952	6,652,415
2024-07-15	24.952	25.046	24.858	24.952	24.952	9,234,946
2024-07-12	24.717	24.905	24.671	24.905	24.905	14,015,152
2024-07-11	24.671	24.905	24.671	24.811	24.811	13,236,739
2024-07-10	24.764	24.858	24.624	24.671	24.671	12,700,702
2024-07-09	24.999	24.999	24.717	24.764	24.764	9,411,097
2024-07-08	24.858	24.999	24.811	24.999	24.999	13,990,817
2024-07-05	24.858	24.952	24.858	24.905	24.905	7,767,869
2024-07-04	24.764	24.952	24.717	24.905	24.905	13,536,960
2024-07-03	24.248	24.764	24.248	24.764	24.764	21,567,931
2024-07-02	24.295	24.389	24.202	24.202	24.202	12,779,755
2024-07-01	24.436	24.483	24.342	24.389	24.389	8,751,092
2024-06-28	24.389	24.624	24.342	24.389	24.389	10,678,404
2024-06-27	24.155	24.389	24.155	24.389	24.389	9,939,483
2024-06-26	24.624	24.624	24.389	24.389	24.389	11,451,692
2024-06-25	24.671	24.671	24.436	24.624	24.624	10,051,277
2024-06-24	24.389	24.483	24.248	24.483	24.483	10,686,096
2024-06-21	24.530	24.577	24.389	24.389	24.389	22,263,208
2024-06-20	24.483	24.530	24.389	24.530	24.530	9,968,011
2024-06-19	24.530	24.577	24.389	24.436	24.436	15,129,755
2024-06-18	24.389	24.530	24.342	24.530	24.530	9,524,141
2024-06-17	24.389	24.436	24.295	24.389	24.389	7,877,264
2024-06-14	24.295	24.342	24.155	24.342	24.342	9,158,340
2024-06-13	24.389	24.530	24.155	24.155	24.155	10,547,222
2024-06-12	24.108	24.202	24.108	24.108	24.108	11,751,679
2024-06-11	24.061	24.295	24.014	24.155	24.155	17,209,496
2024-06-07	24.014	24.389	24.014	24.248	24.248	18,093,591
2024-06-06	23.920	24.108	23.920	24.014	24.014	12,025,840
2024-06-05	23.967	24.155	23.920	23.920	23.920	16,999,014
2024-06-04	23.967	24.108	23.920	23.967	23.967	18,498,083
2024-06-03	24.061	24.155	24.014	24.014	24.014	17,110,899
2024-05-31	24.061	24.248	23.967	23.967	23.967	74,488,832
2024-05-30	24.248	24.342	24.108	24.108	24.108	27,339,302
2024-05-29	24.483	24.577	24.342	24.342	24.342	19,727,743
2024-05-28	24.530	24.671	24.530	24.577	24.577	10,697,025
2024-05-27	24.577	24.671	24.436	24.530	24.530	10,700,721
2024-05-24	24.717	24.811	24.577	24.577	24.577	12,651,145
2024-05-23	24.858	24.905	24.764	24.764	24.764	10,964,407
2024-05-22	25.233	25.233	24.952	24.952	24.952	13,215,888
2024-05-21	25.233	25.233	24.999	25.140	25.140	13,785,709
2024-05-20	25.140	25.233	24.952	25.233	25.233	14,522,485
2024-05-17	24.905	25.046	24.905	24.952	24.952	7,266,547
2024-05-16	24.952	25.046	24.858	25.046	25.046	14,132,822
2024-05-15	24.858	25.046	24.764	24.764	24.764	11,006,158
2024-05-14	24.952	24.952	24.717	24.717	24.717	6,832,671
2024-05-13	24.952	25.046	24.764	24.952	24.952	9,674,606
2024-05-10	24.858	24.999	24.764	24.952	24.952	9,055,076
2024-05-09	24.999	24.999	24.671	24.671	24.671	9,233,033
2024-05-08	25.046	25.046	24.858	25.046	25.046	8,235,078
2024-05-07	25.140	25.187	24.905	25.046	25.046	9,909,681
2024-05-06	24.858	25.233	24.858	25.046	25.046	16,588,059
2024-05-03	24.858	24.952	24.671	24.764	24.764	10,362,838
2024-05-02	24.671	24.858	24.624	24.811	24.811	13,088,497

← NewerPage 10 of 21 · 1,214 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.