Taiwan Cooperative Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	24.050	24.050	23.950	24.050	24.050	11,166,071
2026-01-14	24.100	24.100	23.900	23.950	23.950	15,512,958
2026-01-13	24.100	24.100	23.950	24.000	24.000	13,103,643
2026-01-12	24.150	24.200	23.950	23.950	23.950	14,765,238
2026-01-09	24.050	24.150	23.950	24.100	24.100	10,405,283
2026-01-08	23.900	24.100	23.900	24.000	24.000	14,985,416
2026-01-07	24.300	24.300	24.000	24.050	24.050	17,376,535
2026-01-06	24.400	24.450	24.200	24.300	24.300	11,176,232
2026-01-05	24.200	24.450	24.150	24.300	24.300	12,886,344
2026-01-02	24.300	24.400	24.200	24.250	24.250	6,937,193
2025-12-31	24.450	24.500	24.300	24.300	24.300	7,007,707
2025-12-30	24.550	24.550	24.400	24.400	24.400	6,557,144
2025-12-29	24.500	24.550	24.450	24.550	24.550	5,093,314
2025-12-26	24.550	24.600	24.400	24.500	24.500	5,765,519
2025-12-24	24.800	24.800	24.500	24.550	24.550	6,849,572
2025-12-23	24.800	24.850	24.600	24.800	24.800	9,547,126
2025-12-22	24.750	24.900	24.700	24.850	24.850	7,729,952
2025-12-19	24.500	24.850	24.500	24.750	24.750	21,534,138
2025-12-18	24.600	24.750	24.400	24.700	24.700	10,983,513
2025-12-17	24.600	24.850	24.600	24.750	24.750	19,394,980
2025-12-16	24.300	24.600	24.300	24.600	24.600	14,129,892
2025-12-15	24.450	24.650	24.300	24.600	24.600	12,713,133
2025-12-12	24.350	24.650	24.350	24.450	24.450	16,913,514
2025-12-11	24.250	24.400	24.100	24.350	24.350	15,759,988
2025-12-10	24.150	24.200	24.100	24.200	24.200	9,915,846
2025-12-09	23.950	24.100	23.950	24.100	24.100	8,842,711
2025-12-08	23.950	24.100	23.850	24.050	24.050	9,642,114
2025-12-05	23.850	23.950	23.800	23.950	23.950	6,434,220
2025-12-04	23.800	23.900	23.750	23.900	23.900	7,778,308
2025-12-03	23.900	23.950	23.700	23.800	23.800	9,655,163
2025-12-02	23.800	23.900	23.750	23.850	23.850	7,189,047
2025-12-01	23.800	23.900	23.700	23.800	23.800	12,906,185
2025-11-28	23.850	23.950	23.800	23.850	23.850	7,624,190
2025-11-27	23.800	23.900	23.750	23.850	23.850	8,752,549
2025-11-26	23.950	24.050	23.850	23.950	23.950	8,606,093
2025-11-25	24.300	24.300	23.850	23.850	23.850	13,678,998
2025-11-24	24.000	24.300	24.000	24.300	24.300	34,262,101
2025-11-21	24.000	24.150	23.900	24.000	24.000	12,349,314
2025-11-20	23.900	24.050	23.800	24.050	24.050	6,441,082
2025-11-19	23.900	24.000	23.800	23.800	23.800	9,860,323
2025-11-18	23.950	24.100	23.900	23.900	23.900	10,058,418
2025-11-17	24.100	24.150	24.000	24.100	24.100	10,041,550
2025-11-14	24.050	24.200	24.000	24.100	24.100	10,298,329
2025-11-13	24.050	24.150	24.000	24.050	24.050	6,013,793
2025-11-12	24.150	24.300	24.000	24.000	24.000	13,238,587
2025-11-11	23.950	24.200	23.950	24.000	24.000	6,439,280
2025-11-10	24.000	24.100	23.950	23.950	23.950	8,736,783
2025-11-07	23.850	24.000	23.800	23.850	23.850	9,673,324
2025-11-06	23.900	24.000	23.800	23.800	23.800	10,369,566
2025-11-05	23.850	23.900	23.700	23.850	23.850	7,692,232
2025-11-04	23.850	24.000	23.850	23.850	23.850	7,518,809
2025-11-03	23.800	23.900	23.750	23.900	23.900	6,206,513
2025-10-31	24.050	24.050	23.750	23.750	23.750	15,293,168
2025-10-30	23.950	24.000	23.800	24.000	24.000	11,419,868
2025-10-29	23.950	24.050	23.850	23.850	23.850	11,645,735
2025-10-28	24.150	24.150	23.900	23.950	23.950	8,007,873
2025-10-27	24.200	24.250	24.000	24.000	24.000	10,983,769
2025-10-23	24.050	24.200	24.000	24.200	24.200	5,547,145
2025-10-22	24.100	24.150	23.950	24.150	24.150	9,163,190
2025-10-21	24.150	24.150	24.000	24.050	24.050	5,565,055

← NewerPage 4 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.