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
2022-10-2823.68623.73323.31023.49822.2779,671,109
2022-10-2723.82624.10823.49823.49822.27714,337,445
2022-10-2623.63923.96723.35723.73322.49913,879,536
2022-10-2523.45123.59223.12323.59222.36616,479,409
2022-10-2423.21723.35723.07623.17021.96512,740,773
2022-10-2122.70123.17022.51322.98221.78810,116,749
2022-10-2021.99722.79521.95022.74821.56528,254,820
2022-10-1922.88822.98222.51322.56021.38716,791,930
2022-10-1823.07623.12322.74822.88821.69913,223,489
2022-10-1722.74822.93522.51322.84121.65415,031,041
2022-10-1423.17023.26422.98222.98221.78815,146,268
2022-10-1323.45123.54522.98223.02921.83222,802,531
2022-10-1223.45123.68623.35723.54522.32115,608,280
2022-10-1123.82623.92023.49823.49822.27723,761,561
2022-10-0724.20224.34224.10824.20222.9447,703,497
2022-10-0624.15524.43624.15524.43623.16612,325,768
2022-10-0524.29524.34224.10824.10822.85511,576,183
2022-10-0424.20224.29523.82624.24822.98815,838,819
2022-10-0324.34224.43624.01424.10822.85517,811,858
2022-09-3024.85824.95224.53024.62423.34423,502,068
2022-09-2924.81124.85824.57724.85823.56620,930,695
2022-09-2824.57724.81124.38924.81123.52226,170,712
2022-09-2724.62424.76424.43624.53023.25511,711,859
2022-09-2624.85824.85824.57724.62423.34414,940,896
2022-09-2325.04625.28024.99925.04623.74410,009,545
2022-09-2225.28025.28024.95225.14023.83316,038,056
2022-09-2125.42125.46825.32725.42124.10011,869,822
2022-09-2025.60925.60925.37425.56224.23311,578,098
2022-09-1925.84325.89025.46825.46824.1449,554,406
2022-09-1625.51525.84325.51525.84324.50024,485,464
2022-09-1525.37425.79625.37425.79624.45513,923,714
2022-09-1425.32725.56225.32725.37424.05512,818,716
2022-09-1325.74925.89025.70225.74924.41110,603,934
2022-09-1225.60925.74925.46825.74924.41110,547,193
2022-09-0825.42125.56225.23325.56224.2337,802,235
2022-09-0725.46825.56225.23325.28023.96615,218,570
2022-09-0625.51525.89025.46825.74924.41113,508,369
2022-09-0525.32725.51525.23325.46824.1449,114,796
2022-09-0225.51525.56225.32725.32724.0117,123,606
2022-09-0125.42125.60925.28025.42124.10014,885,664
2022-08-3125.51525.93725.42125.93724.58914,615,148
2022-08-3025.42125.60925.32725.51524.18910,999,644
2022-08-2925.18725.56225.14025.51524.18911,114,407
2022-08-2625.70225.74925.60925.74924.4115,898,170
2022-08-2525.37425.70225.37425.60924.2785,159,061
2022-08-2425.32725.42125.14025.32724.0119,469,825
2022-08-2325.56225.65625.32725.32724.01110,796,306
2022-08-2225.70225.79625.60925.70224.3678,584,197
2022-08-1925.89025.93725.70225.89024.5448,342,592
2022-08-1825.98426.03125.79626.03124.6786,573,957
2022-08-1725.89026.03125.79626.03124.67812,940,794
2022-08-1625.79625.93725.65625.93724.5899,134,636
2022-08-1525.79625.84325.65625.79624.4557,460,018
2022-08-1225.79625.79625.56225.74924.41111,071,784
2022-08-1125.74925.79625.46825.74924.41118,926,736
2022-08-1025.23325.65625.23325.51524.18933,418,647
2022-08-0926.26526.73426.26526.73423.65843,836,604
2022-08-0825.93726.26525.79626.26523.24325,065,779
2022-08-0525.65625.98425.65625.93722.95317,457,086
2022-08-0425.70225.89025.51525.65622.70412,567,366
← NewerPage 17 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.