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
2022-05-1024.34224.90524.06124.57721.74934,096,745
2022-05-0925.32725.42124.76424.76421.91535,621,782
2022-05-0625.51525.79625.42125.70222.74523,234,123
2022-05-0526.59426.64126.07826.07823.07716,586,376
2022-05-0426.40626.45326.26526.31223.2858,454,696
2022-05-0326.64126.64126.35926.40623.3688,440,366
2022-04-2926.54726.78126.54726.73423.65810,813,500
2022-04-2826.54726.64126.17226.45323.40924,100,124
2022-04-2726.68726.78126.45326.54723.49216,640,148
2022-04-2626.59427.20326.59427.01623.90813,342,193
2022-04-2526.54726.73426.40626.54723.49221,565,295
2022-04-2226.50027.10926.35927.06323.94917,618,801
2022-04-2127.06327.10926.68726.78123.70012,129,525
2022-04-2026.82827.10926.54727.06323.94916,827,533
2022-04-1926.82827.10926.78126.78123.70011,053,965
2022-04-1827.20327.20326.35926.78123.70028,331,884
2022-04-1527.43827.86027.15627.43824.28122,400,805
2022-04-1428.37628.42327.71927.71924.53031,097,445
2022-04-1328.32928.65728.18828.47025.19417,901,696
2022-04-1228.51728.51728.14128.28225.02825,629,982
2022-04-1128.84529.54928.51728.75125.44327,105,843
2022-04-0828.14128.65728.09428.65725.36018,547,855
2022-04-0728.84529.07928.18828.18824.94537,772,457
2022-04-0627.86028.84527.76628.84525.52637,445,923
2022-04-0127.67227.86027.43827.81324.61315,125,999
2022-03-3127.15627.86027.10927.71924.53027,172,635
2022-03-3026.96927.15626.92227.15624.03216,859,134
2022-03-2927.06327.15626.82826.96923.86610,043,804
2022-03-2826.68727.10926.59427.10923.99116,212,277
2022-03-2526.73426.87526.68726.87523.78313,699,640
2022-03-2426.73427.06326.59426.87523.78314,619,632
2022-03-2326.31226.82826.26526.82823.74127,550,998
2022-03-2226.17226.26526.07826.26523.24310,569,586
2022-03-2126.31226.35926.07826.12523.11918,535,545
2022-03-1826.03126.40625.84326.40623.36844,934,153
2022-03-1726.12526.12525.60925.84322.87028,356,157
2022-03-1625.32725.60925.23325.60922.66218,165,348
2022-03-1525.37425.46825.14025.28022.37218,395,379
2022-03-1424.90525.09324.90525.09322.20610,784,046
2022-03-1125.09325.09324.85824.99922.1237,559,053
2022-03-1024.43625.09324.38925.09322.20612,721,964
2022-03-0924.29524.53024.24824.34221.54211,726,809
2022-03-0824.01424.57724.01424.29521.50036,252,691
2022-03-0724.81124.85824.38924.67121.83236,036,105
2022-03-0424.85825.14024.67125.14022.24714,711,026
2022-03-0325.23325.28025.09325.18722.2897,869,340
2022-03-0224.99925.23324.81125.23322.33014,605,816
2022-03-0124.76425.23324.57724.99922.12319,069,867
2022-02-2524.85824.95224.48324.81121.95726,733,061
2022-02-2425.14025.23324.67124.95222.08130,525,756
2022-02-2325.28025.46825.14025.37422.45511,085,619
2022-02-2225.37425.42125.04625.28022.37225,696,504
2022-02-2125.60925.65625.46825.56222.6217,454,002
2022-02-1825.60925.79625.51525.65622.7049,434,348
2022-02-1725.65625.84325.65625.74922.78710,438,247
2022-02-1625.79625.89025.60925.70222.74512,442,694
2022-02-1525.70225.79625.65625.65622.7049,709,801
2022-02-1425.74925.79625.60925.74922.78713,935,638
2022-02-1125.89026.07825.79626.03123.03613,305,878
2022-02-1026.03126.03125.79625.98422.99411,998,441
← NewerPage 19 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.