Skip to main content
logo
TS Financial Holding Co., Ltd. (TPE:2887)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.30
+0.10 (0.58%)
Sep 12, 2025, 1:30 PM CST

TS Financial Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202517.2017.3517.2017.3017.300.58%46,573,509
Sep 11, 202517.3517.4517.1017.2017.20-0.58%55,718,079
Sep 10, 202517.2517.3017.1517.3017.300.58%48,048,269
Sep 9, 202517.1517.2017.0517.2017.200.58%36,673,591
Sep 8, 202517.1017.1516.9517.1017.10-35,880,615
Sep 5, 202517.2017.2516.9017.1017.10-0.87%63,066,547
Sep 4, 202517.0017.3017.0017.2517.251.77%92,315,358
Sep 3, 202516.6516.9516.6016.9516.951.80%74,885,731
Sep 2, 202516.4016.6516.4016.6516.651.52%66,721,962
Sep 1, 202516.2516.4016.2016.4016.400.92%52,526,154
Aug 29, 202516.3516.4016.2016.2516.25-0.61%49,024,602
Aug 28, 202516.3016.3516.2016.3516.350.62%38,812,258
Aug 27, 202516.1516.3516.1516.2516.250.93%34,726,235
Aug 26, 202516.3516.4016.1016.1016.10-1.83%183,607,991
Aug 25, 202516.4016.4516.3016.4016.400.61%31,194,558
Aug 22, 202516.3516.4016.2516.3016.30-0.61%22,178,432
Aug 21, 202516.3516.4516.3016.4016.400.61%48,618,886
Aug 20, 202516.3016.3516.1016.3016.300.31%84,947,184
Aug 19, 202516.2016.3016.1516.2516.25-0.31%41,196,323
Aug 18, 202516.2016.3016.1016.3016.300.31%49,922,499
Aug 15, 202516.4516.4516.1516.2516.25-0.91%58,972,524
Aug 14, 202516.2016.4016.1516.4016.401.55%76,235,845
Aug 13, 202516.0516.1515.9516.1516.151.25%82,215,475
Aug 12, 202515.8516.0515.7515.9515.95-3.63%194,628,436
Aug 11, 202516.6016.6016.5016.5515.65-0.30%175,262,618
Aug 8, 202516.6516.7016.5516.6015.70-134,389,660
Aug 7, 202516.7016.7516.6016.6015.70-0.60%105,165,914
Aug 6, 202516.6516.7516.6016.7015.790.30%54,586,138
Aug 5, 202516.6516.7516.6016.6515.740.30%91,898,791
Aug 4, 202516.3516.6016.3516.6015.701.53%71,720,108
Aug 1, 202516.2016.4516.1516.3515.46-75,770,937
Jul 31, 202516.4016.4016.2016.3515.46-0.30%85,794,986
Jul 30, 202516.2516.4016.2016.4015.511.23%83,279,587
Jul 29, 202516.4516.4516.1016.2015.32-0.61%136,166,866
Jul 28, 202516.5016.6016.3016.3015.41-0.61%159,435,165
Jul 25, 202516.3016.5016.2516.4015.510.61%200,575,368
Jul 24, 202516.4516.7016.3016.3015.41-6.32%475,978,800
Jul 23, 202517.1517.4017.1517.4016.450.58%57,059,904
Jul 22, 202517.5017.5517.2517.3016.36-1.70%75,038,337
Jul 21, 202517.9017.9517.5517.6016.64-2.22%81,068,118
Jul 18, 202518.2018.2517.9518.0017.02-2.17%119,670,947
Jul 17, 202518.0018.4017.9018.4017.401.10%93,316,777
Jul 16, 202518.1018.2517.9518.2017.210.28%113,666,396
Jul 15, 202518.4018.4017.9518.1517.16-2.42%91,468,503
Jul 14, 202517.8518.6017.6018.6017.591.64%199,973,520
Jul 11, 202516.8018.3016.6518.3017.308.28%639,609,332
Jul 10, 202516.1516.9016.1016.9015.984.00%109,328,829
Jul 9, 202516.1016.3516.0016.2515.370.31%70,734,682
Jul 8, 202516.0016.2015.9516.2015.320.93%67,365,096
Jul 7, 202515.9516.2015.9016.0515.180.63%57,696,322