Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 5880.TW stock page

Taiwan Cooperative Financial Holding Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-0127.57927.76627.53227.67226.2348,197,954
2023-07-3127.48527.81327.48527.57926.14516,617,949
2023-07-2827.34427.53227.29727.43826.0128,958,269
2023-07-2727.20327.48527.20327.43826.01213,141,701
2023-07-2626.64027.20326.64027.15625.74515,082,135
2023-07-2526.54726.73426.54726.64025.2566,518,106
2023-07-2426.50026.54726.35926.45325.0788,373,214
2023-07-2126.73426.82826.50026.50025.1228,751,827
2023-07-2026.54726.73426.54726.73425.3455,064,226
2023-07-1926.64026.87526.54726.59425.2118,444,991
2023-07-1826.50026.68726.50026.68725.3006,268,226
2023-07-1726.54726.68726.45326.68725.30010,084,259
2023-07-1426.31226.54726.31226.54725.16711,126,246
2023-07-1326.40626.50026.31226.31224.9455,142,567
2023-07-1226.26526.40626.21826.40625.0336,983,263
2023-07-1126.17126.35926.12526.31224.9455,857,378
2023-07-1025.93726.21825.89026.12524.7678,985,684
2023-07-0725.89025.93725.65625.93724.58912,701,733
2023-07-0626.26526.31225.93725.98424.63324,838,072
2023-07-0526.31226.54726.31226.35924.9897,851,534
2023-07-0426.35926.50026.31226.45325.0784,526,203
2023-07-0326.35926.50026.31226.50025.1227,789,124
2023-06-3026.21826.40626.21826.31224.94514,183,536
2023-06-2926.45326.45326.26526.31224.9458,395,003
2023-06-2826.31226.45326.26526.40625.0337,283,092
2023-06-2726.31226.54726.26526.35924.9898,166,715
2023-06-2626.45326.45326.17126.31224.9458,814,822
2023-06-2126.35926.54726.26526.45325.0788,978,114
2023-06-2026.35926.35926.26526.35924.9896,508,013
2023-06-1926.17126.35926.03126.35924.9896,862,583
2023-06-1626.35926.40626.26526.26524.90015,141,813
2023-06-1526.35926.45326.26526.35924.9897,490,807
2023-06-1426.50026.50026.35926.35924.9894,972,879
2023-06-1326.40626.68726.26526.50025.1228,035,000
2023-06-1226.40626.54726.31226.35924.9898,143,499
2023-06-0926.64026.64026.54726.59425.2114,896,377
2023-06-0826.54726.64026.45326.64025.2565,043,588
2023-06-0726.45326.59426.45326.59425.2117,178,532
2023-06-0626.45326.54726.40626.50025.1226,531,063
2023-06-0526.45326.59426.26526.40625.0336,851,609
2023-06-0226.21826.45326.21826.45325.0788,967,662
2023-06-0126.26526.31226.17126.17124.8116,548,607
2023-05-3126.35926.50026.21826.21824.85631,783,329
2023-05-3026.35926.45326.26526.35924.98911,527,768
2023-05-2926.31226.40626.21826.35924.9896,397,405
2023-05-2626.17126.35925.98426.26524.9007,309,685
2023-05-2526.31226.54726.26526.26524.9007,223,865
2023-05-2426.35926.59426.31226.59425.2119,851,470
2023-05-2326.45326.54726.35926.45325.0787,877,607
2023-05-2226.45326.54726.35926.45325.0787,443,799
2023-05-1926.31226.45326.21826.45325.07813,250,309
2023-05-1826.21826.31226.17126.31224.94513,690,307
2023-05-1725.74926.26525.74926.17124.81122,865,766
2023-05-1625.70225.79625.60925.79624.45510,645,038
2023-05-1525.46825.65625.37425.60924.2787,636,776
2023-05-1225.51525.51525.42125.46824.1445,613,983
2023-05-1125.65625.65625.46825.60924.2785,167,061
2023-05-1025.65625.70225.51525.65624.3226,863,886
2023-05-0925.56225.65625.51525.65624.3226,635,117
2023-05-0825.56225.65625.51525.60924.2788,390,434
← NewerPage 14 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-08-090.1260 TWD
2022-08-101.0300 TWD
2021-08-110.8500 TWD
2020-08-120.8755 TWD
2019-08-140.7725 TWD

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