Taiwan Cooperative Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	25.550	25.900	25.500	25.700	25.700	19,808,766
2026-07-20	25.650	25.700	25.250	25.500	25.500	30,858,845
2026-07-17	25.500	25.550	25.250	25.350	25.350	27,329,813
2026-07-16	25.200	25.500	25.150	25.500	25.500	17,727,214
2026-07-15	25.250	25.700	25.250	25.350	25.350	19,993,845
2026-07-14	25.300	25.300	24.850	25.200	25.200	20,420,218
2026-07-13	25.000	25.300	25.000	25.200	25.200	19,660,420
2026-07-09	25.100	25.200	24.950	25.150	25.150	16,688,144
2026-07-08	24.950	25.100	24.850	25.100	25.100	25,688,089
2026-07-07	24.800	25.000	24.800	24.900	24.900	17,111,947
2026-07-06	24.700	24.950	24.700	24.850	24.850	11,628,374
2026-07-03	24.400	24.900	24.400	24.700	24.700	11,076,724
2026-07-02	24.800	24.850	24.550	24.550	24.550	12,972,010
2026-07-01	24.850	25.000	24.650	24.850	24.850	12,599,683
2026-06-30	24.850	25.000	24.750	24.850	24.850	17,504,216
2026-06-29	24.900	25.050	24.700	24.850	24.850	17,812,295
2026-06-26	24.950	25.050	24.700	24.700	24.700	19,431,632
2026-06-25	24.400	25.100	24.350	25.100	25.100	47,340,824
2026-06-24	24.500	24.650	24.300	24.400	24.400	18,131,110
2026-06-23	24.350	24.650	24.300	24.550	24.550	23,831,499
2026-06-22	24.750	24.750	24.350	24.450	24.450	23,219,136
2026-06-18	24.750	25.000	24.700	24.750	24.750	33,174,894
2026-06-17	24.550	25.000	24.500	24.750	24.750	28,807,379
2026-06-16	24.250	24.700	24.100	24.600	24.600	41,356,167
2026-06-15	24.300	24.350	24.000	24.150	24.150	21,471,650
2026-06-12	24.250	24.250	23.900	24.050	24.050	26,503,384
2026-06-11	23.900	23.900	23.600	23.850	23.850	23,269,984
2026-06-10	23.600	23.950	23.600	23.800	23.800	24,784,314
2026-06-09	23.050	24.000	23.050	23.850	23.850	46,115,818
2026-06-08	23.000	23.350	22.900	23.050	23.050	28,384,272
2026-06-05	23.700	23.700	23.300	23.450	23.450	28,747,769
2026-06-04	23.400	24.000	23.350	23.700	23.700	44,263,958
2026-06-03	23.100	23.500	22.950	23.400	23.400	31,552,327
2026-06-02	22.800	23.100	22.700	23.050	23.050	31,996,097
2026-06-01	22.850	22.950	22.600	22.850	22.850	29,130,456
2026-05-29	22.700	22.850	22.600	22.850	22.850	71,316,116
2026-05-28	22.750	22.800	22.600	22.700	22.700	21,036,566
2026-05-27	22.700	22.800	22.650	22.750	22.750	16,022,020
2026-05-26	22.650	22.800	22.650	22.700	22.700	14,984,565
2026-05-25	22.700	22.700	22.600	22.650	22.650	17,695,942
2026-05-22	22.700	22.800	22.650	22.700	22.700	15,434,059
2026-05-21	22.800	22.850	22.650	22.700	22.700	13,084,403
2026-05-20	22.900	22.900	22.700	22.700	22.700	15,588,366
2026-05-19	22.700	23.000	22.650	22.800	22.800	20,666,593
2026-05-18	22.800	22.800	22.700	22.700	22.700	14,200,917
2026-05-15	22.800	22.950	22.750	22.850	22.850	18,639,638
2026-05-14	22.800	22.950	22.750	22.750	22.750	17,895,045
2026-05-13	23.050	23.050	22.750	22.850	22.850	16,167,342
2026-05-12	23.050	23.050	22.800	22.800	22.800	23,232,949
2026-05-11	23.150	23.150	23.000	23.000	23.000	14,792,317
2026-05-08	23.100	23.150	22.950	23.050	23.050	15,616,976
2026-05-07	22.950	23.150	22.900	23.000	23.000	22,627,448
2026-05-06	23.050	23.100	22.900	22.950	22.950	15,005,123
2026-05-05	22.950	22.950	22.850	22.900	22.900	10,633,599
2026-05-04	23.000	23.050	22.900	22.900	22.900	17,451,810
2026-04-30	22.950	23.100	22.950	22.950	22.950	16,648,364
2026-04-29	23.050	23.150	23.000	23.150	23.150	17,278,400
2026-04-28	22.900	23.100	22.900	22.950	22.950	14,055,369
2026-04-27	23.000	23.100	22.800	22.900	22.900	25,732,381
2026-04-24	23.150	23.200	23.000	23.000	23.000	18,908,124

← NewerPage 2 of 5 · 241 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.