Taiwan Cooperative Financial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-05 | 21.294 | 21.388 | 21.247 | 21.388 | 18.927 | 4,985,781 |
| 2021-11-04 | 21.388 | 21.434 | 21.294 | 21.341 | 18.885 | 6,501,357 |
| 2021-11-03 | 21.341 | 21.388 | 21.247 | 21.341 | 18.885 | 5,980,796 |
| 2021-11-02 | 21.341 | 21.388 | 21.247 | 21.388 | 18.927 | 10,601,035 |
| 2021-11-01 | 21.247 | 21.388 | 21.153 | 21.247 | 18.802 | 7,602,227 |
| 2021-10-29 | 21.341 | 21.341 | 21.200 | 21.200 | 18.761 | 12,140,643 |
| 2021-10-28 | 21.388 | 21.388 | 21.294 | 21.341 | 18.885 | 8,920,634 |
| 2021-10-27 | 21.341 | 21.481 | 21.294 | 21.434 | 18.968 | 10,292,007 |
| 2021-10-26 | 21.153 | 21.341 | 21.106 | 21.341 | 18.885 | 19,652,336 |
| 2021-10-25 | 21.012 | 21.106 | 21.012 | 21.106 | 18.678 | 5,445,200 |
| 2021-10-22 | 21.059 | 21.153 | 21.012 | 21.012 | 18.595 | 5,599,961 |
| 2021-10-21 | 21.106 | 21.200 | 21.012 | 21.059 | 18.636 | 10,736,638 |
| 2021-10-20 | 21.106 | 21.106 | 20.965 | 21.106 | 18.678 | 7,294,236 |
| 2021-10-19 | 21.153 | 21.153 | 20.965 | 21.012 | 18.595 | 10,076,575 |
| 2021-10-18 | 20.918 | 21.012 | 20.872 | 21.012 | 18.595 | 11,984,854 |
| 2021-10-15 | 20.872 | 20.918 | 20.731 | 20.872 | 18.470 | 9,385,594 |
| 2021-10-14 | 20.825 | 20.965 | 20.731 | 20.731 | 18.346 | 9,975,748 |
← NewerPage 21 of 21 · 1,219 trading days
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.