Taiwan Cooperative Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	23.641	23.835	23.592	23.786	23.786	5,014,592
2025-01-20	23.689	23.738	23.592	23.592	23.592	5,099,798
2025-01-17	23.835	23.835	23.641	23.641	23.641	6,566,225
2025-01-16	23.835	23.981	23.641	23.738	23.738	10,784,980
2025-01-15	23.689	23.884	23.641	23.641	23.641	10,537,227
2025-01-14	23.447	23.738	23.447	23.447	23.447	7,530,710
2025-01-13	23.447	23.592	23.301	23.447	23.447	16,964,429
2025-01-10	23.689	23.786	23.544	23.544	23.544	12,505,216
2025-01-09	23.835	24.078	23.835	23.835	23.835	8,820,923
2025-01-08	23.689	24.126	23.689	24.029	24.029	12,919,665
2025-01-07	23.884	23.932	23.689	23.689	23.689	8,325,727
2025-01-06	23.689	23.932	23.641	23.786	23.786	10,870,846
2025-01-03	23.592	23.689	23.592	23.592	23.592	4,919,650
2025-01-02	23.592	23.641	23.495	23.544	23.544	10,435,761
2024-12-31	23.641	23.689	23.544	23.592	23.592	11,080,864
2024-12-30	23.835	23.884	23.689	23.689	23.689	9,001,916
2024-12-27	23.932	24.029	23.835	23.835	23.835	4,893,870
2024-12-26	24.126	24.175	24.029	24.029	24.029	3,317,083
2024-12-25	24.078	24.126	23.981	24.078	24.078	4,108,336
2024-12-24	23.932	24.078	23.884	23.981	23.981	6,274,190
2024-12-23	23.786	23.981	23.689	23.786	23.786	9,135,722
2024-12-20	23.835	23.884	23.592	23.592	23.592	78,493,621
2024-12-19	24.029	24.078	23.884	23.981	23.981	23,433,267
2024-12-18	24.175	24.272	24.175	24.175	24.175	9,795,547
2024-12-17	24.272	24.320	24.175	24.272	24.272	13,930,624
2024-12-16	24.369	24.466	24.272	24.272	24.272	8,434,070
2024-12-13	24.369	24.418	24.272	24.272	24.272	6,591,364
2024-12-12	24.418	24.515	24.320	24.320	24.320	7,130,751
2024-12-11	24.466	24.660	24.369	24.369	24.369	9,184,262
2024-12-10	24.612	24.660	24.466	24.466	24.466	7,449,552
2024-12-09	24.612	24.612	24.515	24.563	24.563	7,008,716
2024-12-06	24.612	24.660	24.515	24.612	24.612	6,466,281
2024-12-05	24.563	24.660	24.466	24.612	24.612	6,421,982
2024-12-04	24.515	24.660	24.466	24.660	24.660	10,231,315
2024-12-03	24.466	24.563	24.418	24.563	24.563	12,383,205
2024-12-02	24.223	24.418	24.223	24.418	24.418	9,214,413
2024-11-29	24.223	24.320	24.126	24.175	24.175	16,006,146
2024-11-28	24.369	24.418	24.272	24.369	24.369	9,267,719
2024-11-27	24.369	24.563	24.320	24.369	24.369	9,485,457
2024-11-26	24.369	24.466	24.272	24.369	24.369	7,160,839
2024-11-25	24.515	24.515	24.320	24.418	24.418	28,660,299
2024-11-22	24.418	24.515	24.320	24.320	24.320	6,291,905
2024-11-21	24.320	24.369	24.272	24.320	24.320	7,785,989
2024-11-20	24.418	24.563	24.369	24.369	24.369	8,862,209
2024-11-19	24.369	24.709	24.320	24.709	24.709	10,239,230
2024-11-18	24.466	24.466	24.320	24.320	24.320	10,042,972
2024-11-15	24.466	24.563	24.320	24.369	24.369	7,779,868
2024-11-14	24.320	24.369	24.175	24.369	24.369	16,312,519
2024-11-13	24.320	24.466	24.320	24.369	24.369	10,812,189
2024-11-12	24.418	24.466	24.369	24.466	24.466	20,551,446
2024-11-11	24.563	24.660	24.515	24.612	24.612	4,987,049
2024-11-08	24.757	24.806	24.515	24.563	24.563	4,159,611
2024-11-07	24.466	24.709	24.466	24.660	24.660	4,827,165
2024-11-06	24.709	24.709	24.466	24.563	24.563	5,959,805
2024-11-05	24.563	24.709	24.418	24.709	24.709	5,657,414
2024-11-04	24.418	24.612	24.418	24.612	24.612	5,896,241
2024-11-01	24.466	24.515	24.272	24.418	24.418	16,359,733
2024-10-30	24.709	24.757	24.466	24.466	24.466	14,339,268
2024-10-29	24.709	24.757	24.466	24.515	24.515	13,770,610
2024-10-28	24.757	24.854	24.660	24.757	24.757	3,914,934

← NewerPage 8 of 21 · 1,215 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.