Taiwan Cooperative Financial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 24.709 | 24.806 | 24.660 | 24.757 | 24.757 | 4,071,796 |
| 2024-10-24 | 24.660 | 24.806 | 24.660 | 24.660 | 24.660 | 11,192,445 |
| 2024-10-23 | 24.903 | 24.952 | 24.757 | 24.757 | 24.757 | 8,340,280 |
| 2024-10-22 | 24.903 | 25.000 | 24.806 | 25.000 | 25.000 | 5,255,358 |
| 2024-10-21 | 25.243 | 25.243 | 24.903 | 24.952 | 24.952 | 7,172,520 |
| 2024-10-18 | 24.952 | 25.146 | 24.903 | 25.146 | 25.146 | 12,627,747 |
| 2024-10-17 | 24.660 | 24.952 | 24.660 | 24.952 | 24.952 | 7,573,526 |
| 2024-10-16 | 24.757 | 24.806 | 24.660 | 24.660 | 24.660 | 11,709,744 |
| 2024-10-15 | 24.952 | 24.952 | 24.757 | 24.806 | 24.806 | 14,558,261 |
| 2024-10-14 | 24.854 | 24.952 | 24.709 | 24.757 | 24.757 | 4,806,323 |
| 2024-10-11 | 25.000 | 25.097 | 24.757 | 24.757 | 24.757 | 6,650,226 |
| 2024-10-09 | 24.952 | 24.952 | 24.709 | 24.709 | 24.709 | 10,048,907 |
| 2024-10-08 | 25.049 | 25.146 | 24.806 | 24.806 | 24.806 | 15,324,108 |
| 2024-10-07 | 25.000 | 25.340 | 24.952 | 25.340 | 25.340 | 13,056,452 |
| 2024-10-04 | 24.952 | 25.146 | 24.854 | 25.000 | 25.000 | 11,833,612 |
| 2024-10-01 | 25.146 | 25.194 | 25.000 | 25.194 | 25.194 | 4,791,704 |
| 2024-09-30 | 25.291 | 25.340 | 25.146 | 25.146 | 25.146 | 7,886,633 |
| 2024-09-27 | 25.437 | 25.437 | 25.097 | 25.291 | 25.291 | 12,253,446 |
| 2024-09-26 | 25.291 | 25.340 | 25.194 | 25.243 | 25.243 | 10,047,134 |
| 2024-09-25 | 25.243 | 25.243 | 25.049 | 25.194 | 25.194 | 11,604,067 |
| 2024-09-24 | 25.049 | 25.146 | 24.952 | 25.146 | 25.146 | 6,512,438 |
| 2024-09-23 | 25.000 | 25.146 | 24.952 | 25.097 | 25.097 | 6,015,140 |
| 2024-09-20 | 24.952 | 25.097 | 24.952 | 24.952 | 24.952 | 16,302,161 |
| 2024-09-19 | 24.903 | 25.000 | 24.806 | 24.903 | 24.903 | 9,307,817 |
| 2024-09-18 | 24.854 | 24.952 | 24.806 | 24.903 | 24.903 | 7,127,271 |
| 2024-09-16 | 24.952 | 24.952 | 24.854 | 24.952 | 24.952 | 6,486,664 |
| 2024-09-13 | 24.854 | 25.049 | 24.806 | 24.903 | 24.903 | 3,349,443 |
| 2024-09-12 | 24.854 | 25.146 | 24.660 | 25.049 | 25.049 | 12,403,307 |
| 2024-09-11 | 24.757 | 24.903 | 24.515 | 24.515 | 24.515 | 10,299,293 |
| 2024-09-10 | 24.854 | 24.903 | 24.660 | 24.806 | 24.806 | 6,488,459 |
| 2024-09-09 | 24.418 | 24.806 | 24.418 | 24.757 | 24.757 | 11,158,508 |
| 2024-09-06 | 24.563 | 25.049 | 24.466 | 24.952 | 24.952 | 7,386,718 |
| 2024-09-05 | 24.563 | 24.854 | 24.515 | 24.660 | 24.660 | 8,723,055 |
| 2024-09-04 | 24.369 | 24.612 | 24.369 | 24.466 | 24.466 | 23,731,038 |
| 2024-09-03 | 25.049 | 25.049 | 24.854 | 24.854 | 24.854 | 7,354,597 |
| 2024-09-02 | 25.146 | 25.194 | 25.000 | 25.000 | 25.000 | 3,941,698 |
| 2024-08-30 | 25.049 | 25.146 | 24.952 | 25.146 | 25.146 | 17,332,165 |
| 2024-08-29 | 25.049 | 25.097 | 24.903 | 24.952 | 24.952 | 7,512,841 |
| 2024-08-28 | 25.000 | 25.097 | 24.952 | 25.049 | 25.049 | 6,010,244 |
| 2024-08-27 | 25.000 | 25.146 | 24.952 | 25.146 | 25.146 | 5,707,787 |
| 2024-08-26 | 25.049 | 25.340 | 25.049 | 25.243 | 25.243 | 9,760,857 |
| 2024-08-23 | 25.194 | 25.194 | 24.952 | 25.194 | 25.194 | 6,255,985 |
| 2024-08-22 | 25.097 | 25.194 | 24.952 | 25.194 | 25.194 | 7,012,015 |
| 2024-08-21 | 25.194 | 25.194 | 24.952 | 25.097 | 25.097 | 7,641,238 |
| 2024-08-20 | 25.146 | 25.146 | 24.903 | 25.049 | 25.049 | 6,010,126 |
| 2024-08-19 | 25.243 | 25.243 | 24.952 | 25.000 | 25.000 | 6,914,035 |
| 2024-08-16 | 25.243 | 25.340 | 25.000 | 25.194 | 25.194 | 19,025,392 |
| 2024-08-15 | 25.340 | 25.340 | 24.806 | 24.806 | 24.806 | 12,960,343 |
| 2024-08-14 | 24.466 | 25.146 | 24.418 | 25.097 | 25.097 | 34,923,387 |
| 2024-08-13 | 25.187 | 25.187 | 24.764 | 24.811 | 24.811 | 24,096,874 |
| 2024-08-12 | 25.046 | 25.233 | 24.952 | 25.093 | 25.093 | 14,921,378 |
| 2024-08-09 | 24.483 | 25.233 | 24.483 | 24.905 | 24.905 | 26,076,640 |
| 2024-08-08 | 24.389 | 24.717 | 24.342 | 24.436 | 24.436 | 13,730,533 |
| 2024-08-07 | 24.436 | 24.671 | 24.342 | 24.530 | 24.530 | 11,091,158 |
| 2024-08-06 | 24.155 | 24.717 | 23.920 | 24.530 | 24.530 | 21,828,460 |
| 2024-08-05 | 24.624 | 24.717 | 23.920 | 24.108 | 24.108 | 32,023,872 |
| 2024-08-02 | 25.187 | 25.280 | 24.999 | 25.280 | 25.280 | 15,155,650 |
| 2024-08-01 | 25.187 | 25.515 | 25.187 | 25.515 | 25.515 | 17,157,920 |
| 2024-07-31 | 24.999 | 25.233 | 24.905 | 25.187 | 25.187 | 9,020,395 |
| 2024-07-30 | 25.187 | 25.280 | 24.905 | 24.999 | 24.999 | 8,274,473 |
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.