Taiwan Cooperative Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.078	26.172	25.796	26.031	23.036	18,974,513
2022-02-08	25.421	26.078	25.421	25.984	22.994	33,152,722
2022-02-07	24.858	25.562	24.858	25.374	22.455	25,757,037
2022-01-26	24.530	24.952	24.483	24.811	21.957	20,349,020
2022-01-25	24.389	24.577	24.295	24.577	21.749	26,175,488
2022-01-24	24.577	24.811	24.248	24.717	21.874	25,961,544
2022-01-21	24.999	25.046	24.671	24.811	21.957	29,594,029
2022-01-20	25.187	25.280	24.999	25.140	22.247	13,963,201
2022-01-19	25.280	25.374	25.233	25.327	22.413	14,510,675
2022-01-18	25.280	25.374	25.140	25.374	22.455	13,743,535
2022-01-17	25.421	25.468	25.280	25.327	22.413	15,205,662
2022-01-14	25.609	25.702	25.327	25.515	22.579	23,093,135
2022-01-13	25.468	25.702	25.374	25.702	22.745	19,390,616
2022-01-12	25.280	25.609	25.187	25.468	22.538	19,783,443
2022-01-11	24.671	25.327	24.671	25.280	22.372	27,873,934
2022-01-10	24.389	24.764	24.295	24.671	21.832	17,121,264
2022-01-07	24.155	24.577	24.155	24.342	21.542	19,229,949
2022-01-06	23.920	24.155	23.826	24.155	21.376	13,074,646
2022-01-05	23.733	23.967	23.733	23.967	21.210	10,807,941
2022-01-04	23.826	23.873	23.639	23.826	21.085	11,609,729
2022-01-03	23.873	24.014	23.733	23.826	21.085	10,133,979
2021-12-30	23.873	23.967	23.826	23.873	21.127	10,491,974
2021-12-29	23.779	23.920	23.733	23.920	21.168	12,956,493
2021-12-28	23.451	23.873	23.451	23.779	21.044	17,179,562
2021-12-27	23.451	23.498	23.404	23.451	20.753	6,831,375
2021-12-24	23.451	23.545	23.404	23.498	20.795	5,687,319
2021-12-23	23.451	23.545	23.357	23.451	20.753	7,602,800
2021-12-22	23.451	23.451	23.310	23.404	20.712	4,402,817
2021-12-21	23.264	23.451	23.264	23.451	20.753	8,678,394
2021-12-20	23.451	23.451	23.217	23.264	20.587	12,144,407
2021-12-17	23.357	23.545	23.310	23.545	20.836	14,435,307
2021-12-16	23.217	23.404	23.123	23.357	20.670	11,739,284
2021-12-15	23.217	23.310	23.076	23.123	20.463	10,840,841
2021-12-14	23.310	23.310	23.123	23.170	20.504	20,255,819
2021-12-13	23.639	23.873	23.451	23.451	20.753	19,419,698
2021-12-10	23.592	23.592	23.357	23.545	20.836	19,260,146
2021-12-09	23.310	23.639	23.170	23.639	20.919	30,505,172
2021-12-08	22.888	23.170	22.795	23.170	20.504	18,645,232
2021-12-07	22.701	22.795	22.560	22.795	20.172	15,203,140
2021-12-06	22.560	22.748	22.513	22.701	20.089	13,468,034
2021-12-03	22.372	22.607	22.325	22.560	19.964	19,084,546
2021-12-02	22.372	22.419	22.232	22.419	19.840	11,551,152
2021-12-01	22.091	22.419	22.091	22.372	19.798	10,760,437
2021-11-30	22.138	22.279	21.950	22.279	19.715	44,702,193
2021-11-29	21.950	22.279	21.950	22.091	19.549	14,510,151
2021-11-26	22.279	22.372	22.044	22.091	19.549	18,716,345
2021-11-25	22.279	22.419	22.232	22.419	19.840	9,403,665
2021-11-24	22.138	22.466	22.138	22.232	19.674	11,809,830
2021-11-23	22.232	22.279	21.997	22.044	19.508	11,025,496
2021-11-22	22.138	22.279	22.091	22.232	19.674	8,387,051
2021-11-19	22.419	22.466	22.138	22.185	19.632	13,457,456
2021-11-18	22.185	22.466	22.138	22.419	19.840	16,095,595
2021-11-17	21.997	22.185	21.950	22.185	19.632	9,926,433
2021-11-16	22.091	22.091	21.903	21.997	19.466	15,984,889
2021-11-15	21.997	22.372	21.997	22.091	19.549	18,491,505
2021-11-12	21.763	21.997	21.763	21.997	19.466	13,054,551
2021-11-11	21.669	21.763	21.622	21.763	19.259	7,270,100
2021-11-10	21.575	21.669	21.528	21.669	19.176	20,823,880
2021-11-09	21.388	21.575	21.341	21.575	19.093	12,640,999
2021-11-08	21.434	21.481	21.341	21.388	18.927	13,556,549

← NewerPage 20 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.