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
2022-08-0325.51525.65625.42125.65622.70411,601,118
2022-08-0225.37425.65625.37425.56222.62112,158,413
2022-08-0125.65625.74925.46825.74922.7877,933,355
2022-07-2925.74925.79625.37425.70222.74523,662,209
2022-07-2825.37425.70225.28025.56222.62113,811,447
2022-07-2724.85825.28024.76425.28022.37211,487,873
2022-07-2624.71724.95224.67124.85821.99811,233,521
2022-07-2524.24824.85824.24824.85821.99812,005,111
2022-07-2224.24824.53024.06124.43621.62516,526,394
2022-07-2124.01424.38923.92024.38921.5839,376,909
2022-07-2024.24824.48323.92024.01421.25112,497,142
2022-07-1923.87324.10823.77924.06121.2938,369,637
2022-07-1823.73324.01423.68623.92021.16813,532,839
2022-07-1524.15524.15523.73323.73321.00212,133,748
2022-07-1424.20224.34224.01424.20221.4177,797,602
2022-07-1324.06124.38923.82624.24821.45916,271,576
2022-07-1223.82623.82623.54523.63920.91917,550,746
2022-07-1124.38924.38924.01424.06121.29310,587,277
2022-07-0824.43624.62424.29524.38921.58311,732,596
2022-07-0724.48324.71724.24824.48321.66615,485,226
2022-07-0624.85825.04624.43624.48321.66614,172,670
2022-07-0525.23325.28024.76424.90522.0407,679,247
2022-07-0425.04625.32724.62424.90522.04011,603,304
2022-07-0124.95225.23324.76424.85821.99812,364,746
2022-06-3025.32725.51524.99925.18722.28913,125,595
2022-06-2925.28025.65625.23325.51522.57911,505,960
2022-06-2825.60925.65625.32725.46822.5388,142,118
2022-06-2725.70225.79625.46825.46822.53810,731,113
2022-06-2425.79625.79625.32725.65622.70412,150,069
2022-06-2325.09325.51524.95225.28022.37212,747,400
2022-06-2225.42125.46824.85825.09322.2068,624,384
2022-06-2124.85825.46824.71725.42122.49625,836,012
2022-06-2024.90525.23324.24824.48321.66621,154,091
2022-06-1725.23325.23324.85825.09322.20627,083,688
2022-06-1625.79626.03125.37425.42122.49614,035,061
2022-06-1525.23325.74925.18725.51522.57914,945,957
2022-06-1424.99925.46824.99925.32722.41312,624,678
2022-06-1324.99925.28024.90525.28022.37218,924,780
2022-06-1025.28025.60925.14025.46822.5389,731,734
2022-06-0925.56225.70225.46825.60922.6626,708,848
2022-06-0825.74925.74925.56225.74922.7877,154,121
2022-06-0725.56225.84325.42125.60922.66210,867,781
2022-06-0625.93726.03125.51525.60922.6628,191,711
2022-06-0225.74925.84325.42125.65622.7049,926,851
2022-06-0126.26526.26525.84325.93722.95315,745,386
2022-05-3126.40626.40626.07826.40623.36873,871,436
2022-05-3026.31226.45326.07826.45323.40923,398,491
2022-05-2726.03126.26525.84326.26523.24320,508,002
2022-05-2625.74925.98425.65625.98422.99424,119,183
2022-05-2525.56225.79625.37425.70222.74516,199,230
2022-05-2425.51525.79625.46825.65622.70415,549,812
2022-05-2325.74925.79625.18725.56222.62123,056,575
2022-05-2025.37425.51525.09325.46822.53824,015,640
2022-05-1924.95225.23324.67125.18722.28932,876,208
2022-05-1824.38925.70224.38925.60922.66244,232,421
2022-05-1724.24824.57723.92024.38921.58318,894,255
2022-05-1624.20224.34223.92024.06121.29316,199,993
2022-05-1323.77924.10823.59223.92021.16822,109,029
2022-05-1224.43624.43623.77923.77921.04437,969,295
2022-05-1124.43624.67124.38924.53021.70816,884,623
← NewerPage 18 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.