TS Financial Holding Co., Ltd. (TPE:2887)
Taiwan · Delayed Price · Currency is TWD 19.00
-0.05 (-0.26%)
Oct 29, 2025, 1:30 PM CST
TS Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 19.10 | 19.15 | 18.90 | 19.00 | 19.00 | - | 36,160,220 |
| Oct 28, 2025 | 19.40 | 19.40 | 18.95 | 19.00 | 19.00 | -1.30% | 61,449,142 |
| Oct 27, 2025 | 19.65 | 19.65 | 18.80 | 19.25 | 19.25 | -1.28% | 119,037,319 |
| Oct 23, 2025 | 19.70 | 19.80 | 19.40 | 19.50 | 19.50 | -1.27% | 97,381,850 |
| Oct 22, 2025 | 19.70 | 19.80 | 19.60 | 19.75 | 19.75 | 0.25% | 62,433,320 |
| Oct 21, 2025 | 19.75 | 19.75 | 19.45 | 19.70 | 19.70 | -0.25% | 73,379,001 |
| Oct 20, 2025 | 19.45 | 19.80 | 19.45 | 19.75 | 19.75 | 1.80% | 82,288,555 |
| Oct 17, 2025 | 19.50 | 19.60 | 19.00 | 19.40 | 19.40 | -1.27% | 162,422,714 |
| Oct 16, 2025 | 19.90 | 19.90 | 19.40 | 19.65 | 19.65 | -0.76% | 133,412,754 |
| Oct 15, 2025 | 19.15 | 19.90 | 18.95 | 19.80 | 19.80 | 4.21% | 201,604,123 |
| Oct 14, 2025 | 18.85 | 19.25 | 18.80 | 19.00 | 19.00 | 2.43% | 171,866,059 |
| Oct 13, 2025 | 18.45 | 18.60 | 18.15 | 18.55 | 18.55 | -1.33% | 80,284,339 |
| Oct 9, 2025 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 1.90% | 92,226,442 |
| Oct 8, 2025 | 18.45 | 18.60 | 18.40 | 18.45 | 18.45 | 0.27% | 56,473,209 |
| Oct 7, 2025 | 18.20 | 18.50 | 18.00 | 18.40 | 18.40 | 0.82% | 74,861,203 |
| Oct 3, 2025 | 18.20 | 18.25 | 18.00 | 18.25 | 18.25 | 0.27% | 59,758,093 |
| Oct 2, 2025 | 18.25 | 18.30 | 18.05 | 18.20 | 18.20 | - | 59,885,176 |
| Oct 1, 2025 | 18.10 | 18.20 | 18.00 | 18.20 | 18.20 | 1.11% | 67,964,532 |
| Sep 30, 2025 | 17.90 | 18.05 | 17.85 | 18.00 | 18.00 | 1.12% | 64,218,703 |
| Sep 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Sep 26, 2025 | 17.80 | 17.85 | 17.60 | 17.80 | 17.80 | 0.56% | 50,592,949 |
| Sep 25, 2025 | 17.80 | 18.10 | 17.70 | 17.70 | 17.70 | -0.28% | 131,369,982 |
| Sep 24, 2025 | 17.65 | 17.80 | 17.65 | 17.75 | 17.75 | 0.57% | 61,474,362 |
| Sep 23, 2025 | 17.45 | 17.65 | 17.40 | 17.65 | 17.65 | 0.86% | 67,588,660 |
| Sep 22, 2025 | 17.45 | 17.55 | 17.40 | 17.50 | 17.50 | 0.86% | 50,165,199 |
| Sep 19, 2025 | 17.50 | 17.60 | 17.35 | 17.35 | 17.35 | -1.14% | 89,074,716 |
| Sep 18, 2025 | 17.40 | 17.55 | 17.25 | 17.55 | 17.55 | 1.15% | 49,516,582 |
| Sep 17, 2025 | 17.55 | 17.55 | 17.30 | 17.35 | 17.35 | -1.14% | 50,628,152 |
| Sep 16, 2025 | 17.40 | 17.55 | 17.40 | 17.55 | 17.55 | 0.57% | 69,205,115 |
| Sep 15, 2025 | 17.30 | 17.50 | 17.30 | 17.45 | 17.45 | 0.87% | 55,447,336 |
| Sep 12, 2025 | 17.20 | 17.35 | 17.20 | 17.30 | 17.30 | 0.58% | 46,573,509 |
| Sep 11, 2025 | 17.35 | 17.45 | 17.10 | 17.20 | 17.20 | -0.58% | 55,718,079 |
| Sep 10, 2025 | 17.25 | 17.30 | 17.15 | 17.30 | 17.30 | 0.58% | 48,048,269 |
| Sep 9, 2025 | 17.15 | 17.20 | 17.05 | 17.20 | 17.20 | 0.58% | 36,673,591 |
| Sep 8, 2025 | 17.10 | 17.15 | 16.95 | 17.10 | 17.10 | - | 35,880,615 |
| Sep 5, 2025 | 17.20 | 17.25 | 16.90 | 17.10 | 17.10 | -0.87% | 63,066,547 |
| Sep 4, 2025 | 17.00 | 17.30 | 17.00 | 17.25 | 17.25 | 1.77% | 92,315,358 |
| Sep 3, 2025 | 16.65 | 16.95 | 16.60 | 16.95 | 16.95 | 1.80% | 74,885,731 |
| Sep 2, 2025 | 16.40 | 16.65 | 16.40 | 16.65 | 16.65 | 1.52% | 66,721,962 |
| Sep 1, 2025 | 16.25 | 16.40 | 16.20 | 16.40 | 16.40 | 0.92% | 52,526,154 |
| Aug 29, 2025 | 16.35 | 16.40 | 16.20 | 16.25 | 16.25 | -0.61% | 49,024,602 |
| Aug 28, 2025 | 16.30 | 16.35 | 16.20 | 16.35 | 16.35 | 0.62% | 38,812,258 |
| Aug 27, 2025 | 16.15 | 16.35 | 16.15 | 16.25 | 16.25 | 0.93% | 34,726,235 |
| Aug 26, 2025 | 16.35 | 16.40 | 16.10 | 16.10 | 16.10 | -1.83% | 183,607,991 |
| Aug 25, 2025 | 16.40 | 16.45 | 16.30 | 16.40 | 16.40 | 0.61% | 31,194,558 |
| Aug 22, 2025 | 16.35 | 16.40 | 16.25 | 16.30 | 16.30 | -0.61% | 22,178,432 |
| Aug 21, 2025 | 16.35 | 16.45 | 16.30 | 16.40 | 16.40 | 0.61% | 48,618,886 |
| Aug 20, 2025 | 16.30 | 16.35 | 16.10 | 16.30 | 16.30 | 0.31% | 84,947,184 |
| Aug 19, 2025 | 16.20 | 16.30 | 16.15 | 16.25 | 16.25 | -0.31% | 41,196,323 |
| Aug 18, 2025 | 16.20 | 16.30 | 16.10 | 16.30 | 16.30 | 0.31% | 49,922,499 |