Taiwan Cooperative Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	24.200	24.250	24.000	24.000	24.000	8,398,557
2025-10-17	24.000	24.300	24.000	24.150	24.150	9,633,694
2025-10-16	24.050	24.200	24.000	24.100	24.100	6,774,159
2025-10-15	24.200	24.200	23.950	23.950	23.950	9,150,091
2025-10-14	23.850	24.150	23.850	23.950	23.950	12,399,162
2025-10-13	24.000	24.050	23.700	23.850	23.850	19,253,750
2025-10-09	24.100	24.150	23.950	24.050	24.050	14,244,142
2025-10-08	24.200	24.300	24.050	24.050	24.050	9,476,115
2025-10-07	24.250	24.300	24.100	24.100	24.100	14,177,784
2025-10-03	24.450	24.550	24.300	24.350	24.350	7,218,385
2025-10-02	24.600	24.750	24.450	24.450	24.450	6,723,491
2025-10-01	24.650	24.800	24.600	24.750	24.750	10,977,831
2025-09-30	24.450	24.800	24.350	24.650	24.650	20,075,233
2025-09-26	24.250	24.350	24.150	24.200	24.200	7,000,176
2025-09-25	24.450	24.450	24.200	24.250	24.250	8,360,442
2025-09-24	24.300	24.400	24.200	24.350	24.350	6,449,373
2025-09-23	24.250	24.300	24.200	24.300	24.300	6,030,864
2025-09-22	24.350	24.350	24.250	24.300	24.300	4,784,100
2025-09-19	24.300	24.400	24.200	24.250	24.250	14,638,111
2025-09-18	24.200	24.400	24.150	24.300	24.300	11,351,176
2025-09-17	24.300	24.300	24.100	24.150	24.150	6,345,034
2025-09-16	24.350	24.400	24.200	24.300	24.300	9,176,003
2025-09-15	24.450	24.600	24.300	24.300	24.300	9,464,941
2025-09-12	24.350	24.450	24.350	24.450	24.450	6,340,391
2025-09-11	24.300	24.400	24.300	24.350	24.350	9,650,920
2025-09-10	24.250	24.400	24.100	24.350	24.350	9,254,620
2025-09-09	24.100	24.300	24.050	24.250	24.250	6,855,785
2025-09-08	24.150	24.200	24.000	24.050	24.050	5,445,037
2025-09-05	24.150	24.350	24.150	24.200	24.200	6,249,770
2025-09-04	24.000	24.150	24.000	24.050	24.050	4,854,635
2025-09-03	24.100	24.100	23.950	24.000	24.000	6,888,881
2025-09-02	23.850	24.000	23.850	24.000	24.000	6,577,276
2025-09-01	23.750	24.000	23.750	23.800	23.800	5,865,029
2025-08-29	23.850	23.950	23.700	23.700	23.700	14,055,715
2025-08-28	23.800	24.050	23.750	23.800	23.800	11,063,327
2025-08-27	23.800	24.050	23.800	23.800	23.800	7,889,875
2025-08-26	24.000	24.050	23.800	23.800	23.800	27,958,539
2025-08-25	24.350	24.350	24.050	24.050	24.050	12,020,316
2025-08-22	24.400	24.400	24.150	24.150	24.150	12,382,353
2025-08-21	24.500	24.550	24.400	24.450	24.450	4,862,024
2025-08-20	24.650	24.650	24.350	24.350	24.350	11,765,054
2025-08-19	24.550	24.600	24.450	24.550	24.550	7,179,069
2025-08-18	24.650	24.800	24.500	24.600	24.600	7,810,242
2025-08-15	24.950	24.950	24.600	24.600	24.600	11,931,978
2025-08-14	24.550	24.950	24.550	24.850	24.850	12,375,213
2025-08-13	24.650	24.850	24.500	24.600	24.600	19,442,987
2025-08-12	25.146	25.243	25.097	25.194	25.194	19,211,151
2025-08-11	25.291	25.340	25.097	25.146	25.146	13,405,860
2025-08-08	25.340	25.437	25.243	25.291	25.291	10,890,666
2025-08-07	25.583	25.631	25.437	25.485	25.485	10,880,376
2025-08-06	25.291	25.631	25.291	25.583	25.583	17,235,501
2025-08-05	25.049	25.340	25.049	25.291	25.291	14,817,072
2025-08-04	24.660	25.146	24.660	25.146	25.146	12,592,560
2025-08-01	24.418	24.952	24.369	24.903	24.903	9,837,960
2025-07-31	24.757	24.806	24.563	24.660	24.660	11,390,488
2025-07-30	24.709	24.952	24.660	24.903	24.903	8,336,208
2025-07-29	24.660	24.757	24.612	24.660	24.660	6,201,347
2025-07-28	24.806	24.854	24.612	24.660	24.660	7,325,995
2025-07-25	24.757	24.903	24.709	24.806	24.806	5,564,181
2025-07-24	24.952	24.952	24.854	24.952	24.952	4,407,278

← NewerPage 5 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.