Taiwan Cooperative Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	25.421	25.515	25.421	25.515	24.189	6,574,963
2023-05-04	25.280	25.468	25.280	25.468	24.144	5,612,116
2023-05-03	25.515	25.515	25.327	25.374	24.055	6,634,051
2023-05-02	25.140	25.515	25.140	25.515	24.189	20,368,634
2023-04-28	24.952	25.140	24.858	25.093	23.788	16,943,692
2023-04-27	24.858	25.046	24.811	24.952	23.655	7,893,972
2023-04-26	24.905	25.046	24.858	24.952	23.655	11,934,024
2023-04-25	25.046	25.280	24.858	24.905	23.611	17,230,052
2023-04-24	24.717	24.858	24.624	24.858	23.566	4,201,920
2023-04-21	24.624	24.811	24.624	24.717	23.433	7,160,528
2023-04-20	24.811	24.858	24.624	24.764	23.477	6,167,192
2023-04-19	24.952	24.999	24.858	24.952	23.655	5,830,283
2023-04-18	24.905	24.952	24.811	24.952	23.655	4,813,164
2023-04-17	24.952	24.999	24.717	24.905	23.611	7,650,694
2023-04-14	24.858	25.046	24.764	24.952	23.655	8,962,773
2023-04-13	24.858	24.858	24.764	24.858	23.566	5,722,659
2023-04-12	24.858	24.858	24.717	24.764	23.477	5,033,089
2023-04-11	24.624	24.858	24.624	24.811	23.522	7,712,019
2023-04-10	24.577	24.717	24.577	24.671	23.388	3,491,042
2023-04-07	24.577	24.624	24.483	24.577	23.299	4,111,999
2023-04-06	24.764	24.764	24.530	24.577	23.299	7,778,959
2023-03-31	24.530	24.764	24.483	24.483	23.210	13,655,335
2023-03-30	24.624	24.717	24.483	24.483	23.210	5,548,875
2023-03-29	24.483	24.624	24.436	24.624	23.344	6,443,579
2023-03-28	24.530	24.671	24.483	24.577	23.299	5,958,749
2023-03-27	24.530	24.577	24.483	24.577	23.299	6,625,547
2023-03-24	24.483	24.624	24.295	24.530	23.255	7,477,260
2023-03-23	24.342	24.530	24.202	24.483	23.210	11,012,490
2023-03-22	24.014	24.342	23.920	24.342	23.077	9,158,247
2023-03-21	23.733	24.014	23.686	23.826	22.588	8,039,168
2023-03-20	23.826	23.826	23.592	23.639	22.410	8,148,968
2023-03-17	23.826	23.826	23.733	23.779	22.543	14,765,440
2023-03-16	23.873	23.920	23.639	23.733	22.499	16,486,074
2023-03-15	24.248	24.342	24.014	24.014	22.766	20,915,851
2023-03-14	24.342	24.342	24.202	24.202	22.944	19,277,361
2023-03-13	24.436	24.577	24.389	24.483	23.210	12,215,761
2023-03-10	24.717	24.764	24.530	24.530	23.255	15,009,859
2023-03-09	24.952	24.952	24.717	24.811	23.522	9,309,288
2023-03-08	24.952	24.999	24.858	24.952	23.655	8,424,478
2023-03-07	25.093	25.093	24.905	24.999	23.699	5,022,847
2023-03-06	24.999	25.046	24.811	24.952	23.655	7,775,911
2023-03-03	24.811	24.905	24.717	24.764	23.477	5,491,332
2023-03-02	24.858	24.858	24.624	24.764	23.477	6,771,355
2023-03-01	24.858	25.046	24.764	24.811	23.522	18,986,143
2023-02-24	25.140	25.140	24.999	24.999	23.699	15,871,140
2023-02-23	25.046	25.187	24.905	25.140	23.833	8,521,184
2023-02-22	24.858	24.999	24.764	24.858	23.566	9,271,670
2023-02-21	25.093	25.093	24.952	25.046	23.744	5,333,218
2023-02-20	24.905	25.233	24.905	25.187	23.877	8,357,594
2023-02-17	24.858	25.046	24.811	24.952	23.655	4,515,304
2023-02-16	25.046	25.093	24.905	24.905	23.611	6,976,017
2023-02-15	25.140	25.140	24.858	24.952	23.655	7,573,844
2023-02-14	25.140	25.140	24.952	25.093	23.788	5,802,066
2023-02-13	24.952	25.140	24.717	25.140	23.833	7,316,384
2023-02-10	24.671	24.952	24.577	24.952	23.655	7,926,101
2023-02-09	24.671	24.764	24.671	24.717	23.433	5,258,602
2023-02-08	24.717	24.811	24.717	24.717	23.433	4,429,622
2023-02-07	24.764	24.858	24.671	24.764	23.477	8,698,658
2023-02-06	24.858	24.905	24.717	24.717	23.433	11,398,245
2023-02-03	24.811	24.999	24.764	24.999	23.699	4,225,386

← NewerPage 15 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.