Taiwan Cooperative Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	24.854	25.000	24.709	24.952	24.952	8,423,837
2025-07-22	24.757	24.854	24.709	24.709	24.709	7,133,879
2025-07-21	24.952	25.049	24.709	24.757	24.757	6,054,601
2025-07-18	25.000	25.049	24.806	24.952	24.952	7,154,604
2025-07-17	24.952	25.049	24.903	25.000	25.000	6,311,426
2025-07-16	24.660	25.000	24.612	24.952	24.952	10,310,029
2025-07-15	25.000	25.049	24.612	24.903	24.903	9,419,995
2025-07-14	24.952	25.000	24.854	25.000	25.000	10,085,973
2025-07-11	24.612	24.903	24.515	24.854	24.854	16,387,459
2025-07-10	24.466	24.563	24.320	24.563	24.563	8,214,248
2025-07-09	24.466	24.612	24.369	24.466	24.466	5,676,608
2025-07-08	24.418	24.612	24.369	24.612	24.612	15,470,428
2025-07-07	24.223	24.418	24.126	24.369	24.369	12,556,510
2025-07-04	24.272	24.320	24.175	24.223	24.223	6,926,136
2025-07-03	24.029	24.272	24.029	24.272	24.272	5,824,125
2025-07-02	23.932	24.175	23.932	24.175	24.175	3,735,218
2025-07-01	23.835	24.272	23.835	24.078	24.078	20,770,178
2025-06-30	24.029	24.175	23.981	24.029	24.029	15,238,455
2025-06-27	24.029	24.272	24.029	24.272	24.272	10,791,541
2025-06-26	24.126	24.272	24.029	24.175	24.175	13,153,228
2025-06-25	23.932	24.126	23.884	24.126	24.126	11,926,751
2025-06-24	23.738	23.981	23.738	23.835	23.835	5,459,697
2025-06-23	23.592	23.641	23.495	23.544	23.544	5,753,445
2025-06-20	23.884	23.932	23.641	23.738	23.738	11,289,510
2025-06-19	23.981	24.029	23.786	23.786	23.786	7,228,545
2025-06-18	24.078	24.223	23.981	24.078	24.078	10,296,906
2025-06-17	24.078	24.126	23.981	24.126	24.126	9,569,595
2025-06-16	23.981	24.126	23.932	23.932	23.932	11,542,505
2025-06-13	23.592	23.932	23.592	23.884	23.884	11,982,463
2025-06-12	23.641	23.738	23.641	23.738	23.738	3,500,135
2025-06-11	23.641	23.738	23.592	23.738	23.738	6,566,921
2025-06-10	23.738	23.738	23.592	23.592	23.592	8,528,888
2025-06-09	23.689	23.738	23.544	23.641	23.641	5,213,596
2025-06-06	23.544	23.641	23.398	23.641	23.641	5,680,871
2025-06-05	23.447	23.592	23.350	23.350	23.350	7,561,873
2025-06-04	23.301	23.544	23.252	23.544	23.544	8,531,531
2025-06-03	23.398	23.398	23.204	23.204	23.204	8,601,037
2025-06-02	23.544	23.544	23.204	23.204	23.204	14,684,780
2025-05-29	23.932	23.981	23.301	23.301	23.301	58,937,947
2025-05-28	23.835	23.932	23.689	23.786	23.786	9,063,607
2025-05-27	23.932	24.078	23.786	23.786	23.786	10,455,711
2025-05-26	23.981	24.175	23.932	24.029	24.029	8,497,489
2025-05-23	23.835	24.029	23.786	24.029	24.029	7,193,901
2025-05-22	24.175	24.223	23.932	24.029	24.029	9,440,629
2025-05-21	24.272	24.369	24.126	24.320	24.320	8,369,483
2025-05-20	24.272	24.272	24.126	24.272	24.272	8,194,430
2025-05-19	24.272	24.272	24.029	24.223	24.223	7,490,006
2025-05-16	24.223	24.320	24.126	24.320	24.320	7,999,004
2025-05-15	24.272	24.272	24.078	24.223	24.223	6,105,726
2025-05-14	24.272	24.320	24.029	24.272	24.272	8,035,442
2025-05-13	24.078	24.223	24.029	24.126	24.126	6,254,999
2025-05-12	24.320	24.418	24.175	24.272	24.272	8,124,335
2025-05-09	23.884	24.272	23.884	24.223	24.223	10,966,343
2025-05-08	24.078	24.175	23.981	23.981	23.981	6,875,572
2025-05-07	24.223	24.369	23.932	24.078	24.078	11,858,723
2025-05-06	23.835	24.126	23.738	24.126	24.126	15,647,199
2025-05-05	23.738	23.981	23.689	23.738	23.738	20,090,198
2025-05-02	23.641	23.786	23.495	23.786	23.786	8,012,467
2025-04-30	23.252	23.641	23.252	23.641	23.641	11,016,977
2025-04-29	23.204	23.398	23.107	23.398	23.398	10,143,781

← NewerPage 6 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.