Taishin Financial Holding Co., Ltd. (TPE:2887)
Taiwan · Delayed Price · Currency is TWD 16.40
+0.05 (0.31%)
Aug 1, 2025, 1:34 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.20 | 16.45 | 16.15 | 16.40 | 16.40 | 0.31% | 59,196,403 |
| Jul 31, 2025 | 16.40 | 16.40 | 16.20 | 16.35 | 16.35 | -0.30% | 85,794,986 |
| Jul 30, 2025 | 16.25 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | 83,279,587 |
| Jul 29, 2025 | 16.45 | 16.45 | 16.10 | 16.20 | 16.20 | -0.61% | 136,166,866 |
| Jul 28, 2025 | 16.50 | 16.60 | 16.30 | 16.30 | 16.30 | -0.61% | 159,435,165 |
| Jul 25, 2025 | 16.30 | 16.50 | 16.25 | 16.40 | 16.40 | 0.61% | 200,575,368 |
| Jul 24, 2025 | 16.45 | 16.70 | 16.30 | 16.30 | 16.30 | -6.32% | 475,978,800 |
| Jul 23, 2025 | 17.15 | 17.40 | 17.15 | 17.40 | 17.40 | 0.58% | 57,059,904 |
| Jul 22, 2025 | 17.50 | 17.55 | 17.25 | 17.30 | 17.30 | -1.70% | 75,038,337 |
| Jul 21, 2025 | 17.90 | 17.95 | 17.55 | 17.60 | 17.60 | -2.22% | 81,068,118 |
| Jul 18, 2025 | 18.20 | 18.25 | 17.95 | 18.00 | 18.00 | -2.17% | 119,670,947 |
| Jul 17, 2025 | 18.00 | 18.40 | 17.90 | 18.40 | 18.40 | 1.10% | 93,316,777 |
| Jul 16, 2025 | 18.10 | 18.25 | 17.95 | 18.20 | 18.20 | 0.28% | 113,666,396 |
| Jul 15, 2025 | 18.40 | 18.40 | 17.95 | 18.15 | 18.15 | -2.42% | 91,468,503 |
| Jul 14, 2025 | 17.85 | 18.60 | 17.60 | 18.60 | 18.60 | 1.64% | 199,973,520 |
| Jul 11, 2025 | 16.80 | 18.30 | 16.65 | 18.30 | 18.30 | 8.28% | 639,609,332 |
| Jul 10, 2025 | 16.15 | 16.90 | 16.10 | 16.90 | 16.90 | 4.00% | 109,328,829 |
| Jul 9, 2025 | 16.10 | 16.35 | 16.00 | 16.25 | 16.25 | 0.31% | 70,734,682 |
| Jul 8, 2025 | 16.00 | 16.20 | 15.95 | 16.20 | 16.20 | 0.93% | 67,365,096 |
| Jul 7, 2025 | 15.95 | 16.20 | 15.90 | 16.05 | 16.05 | 0.63% | 57,696,322 |
| Jul 4, 2025 | 16.20 | 16.20 | 15.95 | 15.95 | 15.95 | -1.24% | 42,379,667 |
| Jul 3, 2025 | 16.00 | 16.20 | 15.95 | 16.15 | 16.15 | 0.94% | 47,458,324 |
| Jul 2, 2025 | 15.80 | 16.00 | 15.75 | 16.00 | 16.00 | 1.59% | 32,817,203 |
| Jul 1, 2025 | 15.75 | 15.95 | 15.75 | 15.75 | 15.75 | - | 38,352,723 |
| Jun 30, 2025 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -1.25% | 37,640,097 |
| Jun 27, 2025 | 15.90 | 16.05 | 15.85 | 15.95 | 15.95 | 0.63% | 48,801,646 |
| Jun 26, 2025 | 15.85 | 16.15 | 15.80 | 15.85 | 15.85 | 0.32% | 79,217,858 |
| Jun 25, 2025 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | - | 54,037,067 |
| Jun 24, 2025 | 16.00 | 16.25 | 15.80 | 15.80 | 15.80 | -0.63% | 72,043,797 |
| Jun 23, 2025 | 16.25 | 16.30 | 15.90 | 15.90 | 15.90 | -3.34% | 97,883,382 |
| Jun 20, 2025 | 16.65 | 16.80 | 16.45 | 16.45 | 16.45 | -1.20% | 95,479,579 |
| Jun 19, 2025 | 16.80 | 16.80 | 16.60 | 16.65 | 16.65 | -0.89% | 24,612,858 |
| Jun 18, 2025 | 16.75 | 16.90 | 16.70 | 16.80 | 16.80 | 0.60% | 40,871,064 |
| Jun 17, 2025 | 16.80 | 16.90 | 16.70 | 16.70 | 16.70 | -0.60% | 26,097,907 |
| Jun 16, 2025 | 16.75 | 16.85 | 16.65 | 16.80 | 16.80 | 0.60% | 19,086,059 |
| Jun 13, 2025 | 16.65 | 16.80 | 16.60 | 16.70 | 16.70 | -0.60% | 21,342,711 |
| Jun 12, 2025 | 16.65 | 16.80 | 16.60 | 16.80 | 16.80 | 0.90% | 17,694,028 |
| Jun 11, 2025 | 16.75 | 16.80 | 16.55 | 16.65 | 16.65 | -1.19% | 37,126,483 |
| Jun 10, 2025 | 16.95 | 17.00 | 16.80 | 16.85 | 16.85 | -0.30% | 25,843,168 |
| Jun 9, 2025 | 17.10 | 17.15 | 16.85 | 16.90 | 16.90 | -0.59% | 39,567,196 |
| Jun 6, 2025 | 16.75 | 17.05 | 16.65 | 17.00 | 17.00 | 1.49% | 43,418,134 |
| Jun 5, 2025 | 16.75 | 16.90 | 16.65 | 16.75 | 16.75 | - | 25,893,516 |
| Jun 4, 2025 | 16.80 | 16.85 | 16.65 | 16.75 | 16.75 | 0.30% | 41,851,978 |
| Jun 3, 2025 | 16.50 | 16.85 | 16.50 | 16.70 | 16.70 | 0.60% | 78,231,744 |
| Jun 2, 2025 | 17.00 | 17.00 | 16.55 | 16.60 | 16.60 | -3.21% | 65,635,308 |
| May 29, 2025 | 17.25 | 17.25 | 16.90 | 17.15 | 17.15 | - | 97,360,568 |
| May 28, 2025 | 17.20 | 17.25 | 17.00 | 17.15 | 17.15 | - | 43,778,390 |
| May 27, 2025 | 17.20 | 17.25 | 17.10 | 17.15 | 17.15 | - | 40,935,894 |
| May 26, 2025 | 17.00 | 17.25 | 16.95 | 17.15 | 17.15 | 0.29% | 49,888,090 |
| May 23, 2025 | 16.75 | 17.10 | 16.75 | 17.10 | 17.10 | 2.09% | 45,088,260 |