Taiwan Cooperative Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	23.686	23.826	23.686	23.733	23.733	5,306,676
2024-01-22	23.779	23.873	23.686	23.686	23.686	8,678,573
2024-01-19	23.545	23.826	23.498	23.733	23.733	10,080,813
2024-01-18	23.639	23.779	23.639	23.639	23.639	10,732,873
2024-01-17	23.920	23.920	23.592	23.592	23.592	24,347,236
2024-01-16	24.061	24.155	23.920	23.920	23.920	18,843,688
2024-01-15	24.483	24.577	24.389	24.389	24.389	7,227,274
2024-01-12	24.389	24.483	24.342	24.389	24.389	6,068,670
2024-01-11	24.577	24.671	24.483	24.483	24.483	7,882,876
2024-01-10	24.764	24.764	24.577	24.577	24.577	6,658,513
2024-01-09	24.999	24.999	24.717	24.717	24.717	4,553,664
2024-01-08	24.858	25.093	24.811	24.858	24.858	6,729,268
2024-01-05	24.858	24.858	24.717	24.858	24.858	3,587,412
2024-01-04	24.671	24.858	24.671	24.858	24.858	4,213,381
2024-01-03	24.858	25.046	24.671	24.717	24.717	8,485,946
2024-01-02	24.999	25.140	24.952	25.140	25.140	4,762,490
2023-12-29	24.999	25.140	24.952	25.046	25.046	6,132,445
2023-12-28	24.858	25.187	24.811	25.187	25.187	9,865,289
2023-12-27	24.764	24.999	24.717	24.905	24.905	9,299,130
2023-12-26	24.671	24.811	24.624	24.811	24.811	5,891,154
2023-12-25	24.624	24.671	24.530	24.577	24.577	3,981,470
2023-12-22	24.483	24.624	24.483	24.624	24.624	4,232,070
2023-12-21	24.530	24.671	24.436	24.530	24.530	7,459,945
2023-12-20	24.905	24.952	24.717	24.717	24.717	12,510,940
2023-12-19	24.858	25.046	24.811	25.046	25.046	6,518,192
2023-12-18	24.952	25.046	24.858	25.046	25.046	4,863,805
2023-12-15	25.233	25.327	25.093	25.093	25.093	21,585,526
2023-12-14	25.046	25.187	24.858	25.187	25.187	15,340,130
2023-12-13	24.999	24.999	24.764	24.858	24.858	8,974,799
2023-12-12	25.140	25.140	24.905	24.999	24.999	9,302,704
2023-12-11	25.093	25.093	24.905	24.999	24.999	6,447,184
2023-12-08	25.093	25.140	25.046	25.093	25.093	6,064,765
2023-12-07	25.046	25.093	24.905	25.093	25.093	3,715,315
2023-12-06	24.999	25.187	24.952	25.140	25.140	5,537,556
2023-12-05	24.999	25.046	24.905	24.999	24.999	6,002,104
2023-12-04	25.233	25.280	24.952	25.093	25.093	7,339,830
2023-12-01	25.046	25.140	24.905	24.905	24.905	7,866,482
2023-11-30	25.093	25.280	24.952	25.280	25.280	44,007,894
2023-11-29	25.140	25.233	24.952	25.046	25.046	10,832,922
2023-11-28	25.093	25.140	24.905	25.093	25.093	12,405,958
2023-11-27	24.858	25.140	24.764	24.858	24.858	8,896,840
2023-11-24	24.764	24.858	24.671	24.858	24.858	5,299,213
2023-11-23	24.764	24.858	24.671	24.764	24.764	6,463,676
2023-11-22	25.046	25.046	24.811	24.858	24.858	6,614,352
2023-11-21	24.858	25.140	24.811	25.140	25.140	15,267,212
2023-11-20	24.811	24.858	24.717	24.811	24.811	7,783,415
2023-11-17	24.858	24.999	24.811	24.811	24.811	10,609,144
2023-11-16	24.764	24.905	24.671	24.858	24.858	12,480,230
2023-11-15	24.624	24.764	24.483	24.764	24.764	18,182,073
2023-11-14	24.342	24.342	24.155	24.295	24.295	6,503,265
2023-11-13	24.155	24.248	24.108	24.202	24.202	6,049,475
2023-11-10	24.061	24.202	24.014	24.155	24.155	4,449,212
2023-11-09	24.248	24.248	24.108	24.108	24.108	4,480,684
2023-11-08	24.248	24.248	24.108	24.155	24.155	3,828,104
2023-11-07	24.202	24.248	24.108	24.155	24.155	4,642,481
2023-11-06	24.248	24.389	24.061	24.248	24.248	11,084,066
2023-11-03	24.061	24.108	23.967	24.108	24.108	5,565,950
2023-11-02	23.826	24.061	23.779	23.920	23.920	7,546,600
2023-11-01	23.592	23.733	23.592	23.686	23.686	3,372,365
2023-10-31	23.545	23.686	23.545	23.592	23.592	6,854,312

← NewerPage 12 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.