Taiwan Cooperative Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	24.905	24.999	24.764	24.999	23.699	8,099,717
2023-02-01	24.999	24.999	24.624	24.905	23.611	9,365,249
2023-01-31	25.515	25.515	24.811	24.811	23.522	29,225,111
2023-01-30	25.327	25.702	24.858	25.609	24.278	40,030,965
2023-01-17	25.140	25.233	25.046	25.046	23.744	12,083,908
2023-01-16	24.952	25.280	24.952	25.187	23.877	10,973,047
2023-01-13	25.046	25.140	24.717	24.717	23.433	12,233,990
2023-01-12	24.952	25.046	24.671	24.764	23.477	14,242,248
2023-01-11	25.280	25.327	24.858	25.046	23.744	14,704,328
2023-01-10	25.327	25.327	25.046	25.327	24.011	17,188,324
2023-01-09	24.952	25.327	24.858	25.327	24.011	23,508,992
2023-01-06	24.624	24.764	24.530	24.671	23.388	11,133,544
2023-01-05	24.436	24.624	24.389	24.624	23.344	7,802,181
2023-01-04	24.295	24.530	24.202	24.389	23.121	7,750,336
2023-01-03	24.202	24.342	24.061	24.295	23.033	5,673,735
2022-12-30	24.155	24.436	24.155	24.389	23.121	6,558,554
2022-12-29	24.295	24.295	24.014	24.061	22.810	11,445,651
2022-12-28	24.389	24.483	24.295	24.295	23.033	5,314,398
2022-12-27	24.530	24.577	24.483	24.483	23.210	3,816,630
2022-12-26	24.342	24.483	24.295	24.483	23.210	3,761,788
2022-12-23	24.248	24.483	24.248	24.342	23.077	5,447,028
2022-12-22	24.436	24.530	24.342	24.530	23.255	4,323,184
2022-12-21	24.342	24.436	24.248	24.389	23.121	4,792,758
2022-12-20	24.342	24.530	24.248	24.342	23.077	8,751,715
2022-12-19	24.389	24.577	24.342	24.530	23.255	9,104,268
2022-12-16	24.530	24.811	24.436	24.530	23.255	16,844,405
2022-12-15	24.764	24.858	24.577	24.858	23.566	11,467,390
2022-12-14	24.671	24.858	24.577	24.858	23.566	16,812,892
2022-12-13	24.764	24.811	24.389	24.483	23.210	16,276,847
2022-12-12	24.577	24.717	24.483	24.717	23.433	13,398,098
2022-12-09	24.342	24.624	24.295	24.624	23.344	7,454,986
2022-12-08	24.342	24.530	24.248	24.436	23.166	7,415,986
2022-12-07	24.202	24.671	24.108	24.436	23.166	13,290,365
2022-12-06	24.389	24.577	24.202	24.202	22.944	15,755,889
2022-12-05	24.624	24.717	24.483	24.483	23.210	9,053,736
2022-12-02	24.858	24.858	24.671	24.764	23.477	7,583,881
2022-12-01	25.046	25.093	24.811	25.046	23.744	10,344,789
2022-11-30	24.858	24.999	24.624	24.999	23.699	51,455,926
2022-11-29	24.577	24.858	24.342	24.858	23.566	11,197,866
2022-11-28	24.295	24.671	24.108	24.530	23.255	17,862,707
2022-11-25	24.671	24.717	24.436	24.671	23.388	17,069,944
2022-11-24	24.717	24.717	24.436	24.671	23.388	12,160,003
2022-11-23	24.483	24.671	24.389	24.483	23.210	8,189,926
2022-11-22	24.530	24.530	24.108	24.436	23.166	7,468,123
2022-11-21	24.342	24.436	24.014	24.436	23.166	8,188,479
2022-11-18	24.389	24.483	24.108	24.202	22.944	14,603,380
2022-11-17	24.811	24.811	24.436	24.577	23.299	8,039,695
2022-11-16	24.858	25.046	24.717	24.811	23.522	12,626,893
2022-11-15	24.764	25.093	24.577	25.046	23.744	16,177,198
2022-11-14	24.952	25.140	24.764	24.905	23.611	20,655,973
2022-11-11	24.671	25.046	24.577	24.905	23.611	22,695,852
2022-11-10	24.436	24.436	24.155	24.295	23.033	4,938,007
2022-11-09	24.155	24.389	24.108	24.389	23.121	9,056,065
2022-11-08	24.061	24.155	23.873	24.155	22.899	7,605,659
2022-11-07	24.014	24.014	23.779	24.014	22.766	11,837,985
2022-11-04	23.264	24.155	23.170	24.155	22.899	11,268,028
2022-11-03	23.264	23.498	23.217	23.451	22.232	6,942,283
2022-11-02	23.733	23.779	23.451	23.451	22.232	6,465,520
2022-11-01	23.451	23.779	23.264	23.779	22.543	7,875,669
2022-10-31	23.592	23.779	23.451	23.451	22.232	12,731,847

← NewerPage 16 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.