See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 5880.TW stock page

Taiwan Cooperative Financial Holding Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-0523.73823.98123.68923.73823.73820,090,198
2025-05-0223.64123.78623.49523.78623.7868,012,467
2025-04-3023.25223.64123.25223.64123.64111,016,977
2025-04-2923.20423.39823.10723.39823.39810,143,781
2025-04-2823.05823.20423.01023.20423.2044,465,168
2025-04-2523.15523.25223.05823.05823.0586,790,678
2025-04-2423.15523.20423.01023.15523.1555,527,336
2025-04-2323.10723.30123.10723.25223.2525,778,168
2025-04-2223.20423.20423.01023.20423.2045,540,308
2025-04-2122.96123.30122.91323.30123.3017,081,652
2025-04-1823.25223.25223.01023.10723.1074,138,438
2025-04-1723.20423.20422.96123.20423.2044,893,972
2025-04-1623.15523.30122.96123.15523.15510,074,780
2025-04-1523.35023.39823.20423.25223.2529,092,206
2025-04-1422.96123.30122.81623.30123.30114,476,920
2025-04-1123.01023.25222.62123.25223.25217,478,849
2025-04-1023.68923.68922.86423.05823.05820,116,516
2025-04-0921.84522.42721.45621.60221.60225,556,722
2025-04-0821.84522.47621.79622.23322.23329,175,583
2025-04-0721.31121.65121.31121.31121.31147,160,242
2025-04-0223.44723.64123.44723.64123.6418,132,090
2025-04-0123.39823.59223.35023.54423.5448,409,710
2025-03-3123.39823.49523.30123.35023.35014,722,732
2025-03-2823.83523.83523.54423.54423.54412,791,020
2025-03-2723.83523.88423.68923.88423.8849,474,724
2025-03-2623.73823.88423.73823.83523.8357,803,418
2025-03-2523.73823.88423.73823.73823.73812,281,432
2025-03-2423.59223.73823.54423.73823.7386,553,801
2025-03-2123.68923.73823.49523.49523.49520,572,699
2025-03-2023.59223.73823.59223.73823.7386,560,859
2025-03-1923.68923.68923.54423.54423.5447,633,270
2025-03-1823.59223.68923.49523.64123.6418,698,283
2025-03-1723.64123.64123.44723.54423.54411,431,132
2025-03-1423.59223.64123.44723.44723.4477,400,129
2025-03-1323.59223.59223.39823.44723.4478,183,145
2025-03-1223.59223.59223.39823.44723.44710,931,082
2025-03-1123.49523.59223.30123.59223.59219,073,263
2025-03-1023.64123.78623.59223.64123.64110,283,590
2025-03-0723.73823.78623.64123.64123.64110,633,367
2025-03-0623.73823.78623.68923.68923.6898,370,124
2025-03-0523.73823.83523.68923.73823.7387,804,501
2025-03-0423.88423.93223.73823.73823.73815,419,272
2025-03-0323.88424.07823.78624.07824.07819,414,333
2025-02-2723.83523.88423.73823.83523.83516,315,059
2025-02-2623.64123.88423.59223.88423.8849,177,951
2025-02-2523.64123.78623.59223.64123.6419,055,779
2025-02-2423.78623.78623.68923.68923.6898,578,934
2025-02-2123.73823.88423.68923.88423.8848,806,440
2025-02-2023.78623.78623.68923.73823.7387,042,169
2025-02-1923.83523.83523.73823.83523.8356,249,568
2025-02-1823.68923.83523.68923.83523.8356,074,645
2025-02-1723.78623.88423.68923.68923.6899,814,545
2025-02-1423.68923.73823.59223.73823.7387,725,730
2025-02-1323.73823.73823.59223.68923.6897,733,786
2025-02-1223.59223.64123.54423.64123.6417,105,614
2025-02-1123.68923.73823.54423.54423.5447,388,789
2025-02-1023.68923.68923.54423.59223.59210,629,272
2025-02-0723.83523.88423.68923.73823.7387,773,516
2025-02-0623.73823.93223.64123.93223.9326,512,187
2025-02-0523.78623.93223.64123.73823.73810,593,855
← NewerPage 7 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-08-090.1260 TWD
2022-08-101.0300 TWD
2021-08-110.8500 TWD
2020-08-120.8755 TWD
2019-08-140.7725 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.