Taiwan Cooperative Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	23.100	23.350	23.100	23.150	23.150	25,904,610
2026-04-22	23.500	23.550	23.400	23.400	23.400	15,894,936
2026-04-21	23.800	23.800	23.500	23.550	23.550	13,511,624
2026-04-20	23.900	23.950	23.650	23.650	23.650	14,995,364
2026-04-17	23.950	23.950	23.650	23.900	23.900	14,469,607
2026-04-16	23.900	23.950	23.800	23.900	23.900	11,154,170
2026-04-15	24.000	24.000	23.700	23.850	23.850	14,976,264
2026-04-14	24.050	24.050	23.800	23.900	23.900	17,225,085
2026-04-13	23.850	23.900	23.700	23.900	23.900	10,282,323
2026-04-10	24.050	24.100	23.800	23.850	23.850	11,616,652
2026-04-09	23.900	24.050	23.750	24.050	24.050	17,348,304
2026-04-08	23.900	23.900	23.650	23.850	23.850	14,752,107
2026-04-07	23.650	23.750	23.600	23.700	23.700	5,951,870
2026-04-02	23.850	23.900	23.600	23.650	23.650	9,246,456
2026-04-01	23.700	23.900	23.650	23.800	23.800	17,356,422
2026-03-31	23.250	23.600	23.150	23.450	23.450	23,920,624
2026-03-30	22.950	23.350	22.950	23.200	23.200	25,361,430
2026-03-27	23.350	23.600	23.350	23.400	23.400	11,302,881
2026-03-26	23.450	23.650	23.350	23.500	23.500	13,172,877
2026-03-25	23.350	23.450	23.050	23.350	23.350	16,063,153
2026-03-24	22.800	23.150	22.750	22.900	22.900	14,606,253
2026-03-23	22.800	22.850	22.550	22.550	22.550	24,546,222
2026-03-20	22.900	23.100	22.900	22.950	22.950	18,598,726
2026-03-19	23.100	23.100	22.950	22.950	22.950	17,060,452
2026-03-18	23.250	23.350	23.100	23.200	23.200	14,697,988
2026-03-17	23.050	23.200	23.000	23.200	23.200	18,013,694
2026-03-16	23.150	23.200	23.000	23.050	23.050	13,700,274
2026-03-13	23.050	23.200	23.000	23.000	23.000	13,308,757
2026-03-12	23.250	23.300	23.050	23.100	23.100	16,158,122
2026-03-11	23.150	23.500	23.150	23.300	23.300	7,824,289
2026-03-10	23.200	23.400	23.050	23.100	23.100	13,219,284
2026-03-09	23.000	23.200	22.650	23.000	23.000	29,700,724
2026-03-06	23.350	23.550	23.300	23.400	23.400	12,019,660
2026-03-05	23.700	23.700	23.400	23.400	23.400	17,533,119
2026-03-04	23.750	23.750	23.400	23.450	23.450	33,683,646
2026-03-03	23.800	24.000	23.800	24.000	24.000	15,366,636
2026-03-02	23.950	23.950	23.750	23.950	23.950	23,975,622
2026-02-26	23.950	24.100	23.900	24.000	24.000	34,970,206
2026-02-25	24.050	24.050	23.900	23.950	23.950	19,812,414
2026-02-24	24.200	24.250	24.000	24.050	24.050	22,161,281
2026-02-23	24.100	24.350	24.000	24.250	24.250	41,274,030
2026-02-11	23.950	24.050	23.850	23.900	23.900	23,500,381
2026-02-10	23.800	23.900	23.700	23.900	23.900	16,957,754
2026-02-09	23.700	23.850	23.650	23.750	23.750	12,517,070
2026-02-06	23.650	23.700	23.500	23.650	23.650	12,239,538
2026-02-05	23.550	23.800	23.550	23.750	23.750	13,785,827
2026-02-04	23.550	23.800	23.500	23.550	23.550	12,141,100
2026-02-03	23.400	23.650	23.400	23.500	23.500	12,539,447
2026-02-02	23.600	23.600	23.300	23.350	23.350	20,424,127
2026-01-30	23.800	23.850	23.550	23.550	23.550	33,224,389
2026-01-29	23.700	23.850	23.650	23.850	23.850	17,406,984
2026-01-28	23.800	23.800	23.650	23.700	23.700	17,927,806
2026-01-27	23.900	23.900	23.700	23.700	23.700	15,524,787
2026-01-26	23.750	23.800	23.650	23.800	23.800	18,387,586
2026-01-23	23.800	23.800	23.700	23.750	23.750	17,738,682
2026-01-22	23.800	23.850	23.700	23.700	23.700	19,887,247
2026-01-21	23.850	23.850	23.700	23.700	23.700	25,903,068
2026-01-20	23.950	24.000	23.850	23.850	23.850	19,990,947
2026-01-19	23.950	24.100	23.900	24.000	24.000	12,884,306
2026-01-16	24.050	24.100	23.900	23.950	23.950	18,579,203

← NewerPage 3 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.