Taiwan Cooperative Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	24.671	24.858	24.624	24.811	24.811	13,088,497
2024-04-30	24.577	24.671	24.530	24.577	24.577	12,872,425
2024-04-29	24.248	24.764	24.248	24.764	24.764	20,840,742
2024-04-26	24.202	24.342	24.202	24.202	24.202	8,416,717
2024-04-25	24.295	24.389	24.248	24.248	24.248	7,931,976
2024-04-24	24.671	24.671	24.483	24.483	24.483	8,507,807
2024-04-23	24.530	24.671	24.436	24.530	24.530	9,122,500
2024-04-22	24.202	24.577	24.108	24.483	24.483	13,029,704
2024-04-19	24.061	24.295	23.873	24.014	24.014	25,035,605
2024-04-18	24.108	24.389	24.061	24.248	24.248	10,950,398
2024-04-17	24.108	24.248	24.014	24.108	24.108	11,715,384
2024-04-16	24.389	24.483	24.108	24.108	24.108	21,642,841
2024-04-15	24.811	24.811	24.436	24.483	24.483	9,928,586
2024-04-12	24.389	24.483	24.342	24.436	24.436	10,683,739
2024-04-11	24.624	24.671	24.483	24.483	24.483	8,871,448
2024-04-10	24.671	24.717	24.530	24.577	24.577	8,181,437
2024-04-09	24.577	24.671	24.530	24.624	24.624	5,738,065
2024-04-08	24.389	24.624	24.389	24.577	24.577	7,453,976
2024-04-03	24.671	24.671	24.389	24.389	24.389	14,847,560
2024-04-02	24.671	24.717	24.577	24.671	24.671	8,111,615
2024-04-01	24.624	24.671	24.530	24.671	24.671	6,539,316
2024-03-29	24.436	24.671	24.436	24.577	24.577	11,031,885
2024-03-28	24.483	24.671	24.389	24.389	24.389	10,565,547
2024-03-27	24.436	24.577	24.436	24.483	24.483	7,058,934
2024-03-26	24.436	24.717	24.436	24.530	24.530	15,468,753
2024-03-25	24.389	24.436	24.295	24.342	24.342	6,340,812
2024-03-22	24.248	24.483	24.248	24.389	24.389	7,735,598
2024-03-21	24.108	24.483	24.108	24.436	24.436	9,047,920
2024-03-20	24.248	24.295	24.061	24.061	24.061	18,600,139
2024-03-19	24.389	24.483	24.248	24.248	24.248	14,227,285
2024-03-18	24.436	24.577	24.389	24.436	24.436	9,987,311
2024-03-15	24.671	24.671	24.436	24.436	24.436	24,702,807
2024-03-14	24.248	24.717	24.248	24.671	24.671	22,058,018
2024-03-13	24.155	24.342	24.108	24.248	24.248	11,933,944
2024-03-12	24.295	24.342	24.202	24.248	24.248	10,789,372
2024-03-11	24.248	24.436	24.202	24.248	24.248	10,404,930
2024-03-08	24.061	24.248	24.061	24.248	24.248	10,039,962
2024-03-07	24.108	24.248	24.061	24.108	24.108	9,455,431
2024-03-06	24.014	24.202	24.014	24.155	24.155	6,670,140
2024-03-05	24.061	24.155	24.014	24.014	24.014	8,337,783
2024-03-04	24.061	24.202	24.061	24.108	24.108	7,877,023
2024-03-01	24.248	24.295	24.108	24.202	24.202	6,079,035
2024-02-29	24.061	24.342	24.014	24.342	24.342	18,756,393
2024-02-27	24.108	24.248	24.061	24.061	24.061	8,863,333
2024-02-26	24.061	24.155	24.014	24.155	24.155	7,579,500
2024-02-23	24.155	24.248	24.108	24.155	24.155	4,278,731
2024-02-22	24.248	24.295	24.108	24.155	24.155	8,255,942
2024-02-21	24.389	24.389	24.202	24.248	24.248	7,289,299
2024-02-20	24.248	24.342	24.155	24.342	24.342	5,819,434
2024-02-19	24.202	24.248	24.108	24.248	24.248	6,024,609
2024-02-16	23.967	24.014	23.873	24.014	24.014	8,496,914
2024-02-15	24.014	24.295	23.967	23.967	23.967	15,168,771
2024-02-05	23.967	24.155	23.967	24.014	24.014	7,391,425
2024-02-02	24.202	24.248	24.061	24.248	24.248	4,369,552
2024-02-01	24.202	24.248	24.014	24.248	24.248	10,289,942
2024-01-31	23.779	23.967	23.733	23.873	23.873	11,268,397
2024-01-30	24.108	24.155	23.826	23.826	23.826	11,198,887
2024-01-29	23.920	24.202	23.920	24.155	24.155	6,449,932
2024-01-26	23.826	24.155	23.826	24.108	24.108	6,326,861
2024-01-25	23.920	23.967	23.873	23.920	23.920	5,114,992

← NewerPage 11 of 21 · 1,218 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.