Taiwan Cooperative Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	23.779	23.826	23.545	23.545	23.545	11,375,669
2023-10-27	23.639	23.826	23.639	23.733	23.733	4,056,313
2023-10-26	23.639	23.733	23.545	23.545	23.545	10,499,879
2023-10-25	23.826	23.873	23.686	23.686	23.686	8,700,910
2023-10-24	23.733	23.826	23.686	23.686	23.686	7,618,478
2023-10-23	23.826	23.920	23.686	23.733	23.733	9,340,339
2023-10-20	23.779	24.061	23.639	23.920	23.920	16,213,674
2023-10-19	24.248	24.295	24.061	24.061	24.061	8,157,325
2023-10-18	24.483	24.530	24.295	24.389	24.389	6,089,245
2023-10-17	24.530	24.530	24.295	24.436	24.436	6,130,174
2023-10-16	24.342	24.577	24.295	24.530	24.530	8,179,572
2023-10-13	24.389	24.483	24.248	24.342	24.342	6,107,695
2023-10-12	24.624	24.624	24.389	24.577	24.577	10,951,173
2023-10-11	24.483	24.577	24.248	24.483	24.483	18,706,713
2023-10-06	23.733	24.108	23.733	24.061	24.061	4,772,860
2023-10-05	23.545	23.873	23.545	23.733	23.733	9,750,268
2023-10-04	23.779	23.873	23.545	23.545	23.545	17,846,795
2023-10-03	23.967	24.014	23.779	23.920	23.920	7,492,084
2023-10-02	24.108	24.155	24.014	24.061	24.061	4,751,194
2023-09-28	23.967	24.108	23.920	24.014	24.014	6,426,188
2023-09-27	23.920	24.061	23.873	23.920	23.920	8,730,333
2023-09-26	24.155	24.202	23.873	23.967	23.967	16,766,530
2023-09-25	24.202	24.295	24.108	24.248	24.248	6,786,595
2023-09-22	24.061	24.202	23.967	24.108	24.108	7,792,410
2023-09-21	24.483	24.483	24.061	24.061	24.061	30,124,962
2023-09-20	24.671	24.671	24.483	24.483	24.483	7,180,939
2023-09-19	24.717	24.717	24.577	24.577	24.577	5,236,047
2023-09-18	24.764	24.764	24.624	24.717	24.717	6,218,312
2023-09-15	24.905	24.905	24.624	24.764	24.764	21,337,433
2023-09-14	24.717	24.905	24.624	24.905	24.905	10,586,446
2023-09-13	24.624	24.671	24.530	24.624	24.624	4,867,955
2023-09-12	24.530	24.717	24.436	24.624	24.624	8,209,823
2023-09-11	24.389	24.530	24.389	24.530	24.530	9,678,759
2023-09-08	24.483	24.530	24.389	24.483	24.483	5,287,481
2023-09-07	24.483	24.624	24.436	24.530	24.530	7,403,451
2023-09-06	24.671	24.717	24.483	24.483	24.483	10,596,293
2023-09-05	24.671	24.811	24.671	24.671	24.671	5,106,257
2023-09-04	24.671	24.764	24.671	24.764	24.764	5,576,287
2023-09-01	24.624	24.858	24.624	24.717	24.717	4,224,909
2023-08-31	24.999	24.999	24.624	24.624	24.624	18,352,049
2023-08-30	24.952	25.046	24.858	24.999	24.999	5,196,389
2023-08-29	24.858	24.905	24.671	24.811	24.811	8,588,806
2023-08-28	24.764	25.046	24.671	24.858	24.858	6,059,969
2023-08-25	25.093	25.093	24.764	24.764	24.764	10,092,552
2023-08-24	25.140	25.187	24.999	25.046	25.046	3,838,129
2023-08-23	25.093	25.093	24.952	24.952	24.952	6,112,868
2023-08-22	25.140	25.187	24.999	25.140	25.140	4,546,528
2023-08-21	24.952	25.140	24.952	24.999	24.999	6,253,836
2023-08-18	24.717	25.093	24.671	24.905	24.905	8,853,177
2023-08-17	24.717	24.905	24.530	24.717	24.717	11,786,516
2023-08-16	25.140	25.140	24.858	24.905	24.905	12,775,991
2023-08-15	25.421	25.515	25.233	25.233	25.233	10,729,825
2023-08-14	25.843	25.843	25.374	25.421	25.421	13,177,231
2023-08-11	26.078	26.171	25.890	25.890	25.890	9,219,732
2023-08-10	26.125	26.171	25.984	26.078	26.078	12,022,841
2023-08-09	25.843	26.125	25.749	26.125	26.125	23,432,573
2023-08-08	27.672	27.766	27.438	27.532	26.101	24,871,346
2023-08-07	27.344	27.672	27.297	27.625	26.190	18,857,281
2023-08-04	27.203	27.485	27.156	27.344	25.923	17,106,022
2023-08-02	27.579	27.672	27.109	27.203	25.789	20,242,860

← NewerPage 13 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.