Skip to main content
logo
TS Financial Holding Co., Ltd. (TPE:2887)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.30
-0.10 (-0.61%)
Aug 22, 2025, 2:38 PM CST

TS Financial Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202516.3516.4016.2516.3516.35-0.30%15,127,427
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
Jul 4, 202516.2016.2015.9515.9515.08-1.24%42,379,667
Jul 3, 202516.0016.2015.9516.1515.270.94%47,458,324
Jul 2, 202515.8016.0015.7516.0015.131.59%32,817,203
Jul 1, 202515.7515.9515.7515.7514.89-38,352,723
Jun 30, 202516.0016.0015.7515.7514.89-1.25%37,640,097
Jun 27, 202515.9016.0515.8515.9515.080.63%48,801,646
Jun 26, 202515.8516.1515.8015.8514.990.32%79,217,858
Jun 25, 202515.9016.0015.8015.8014.94-54,037,067
Jun 24, 202516.0016.2515.8015.8014.94-0.63%72,043,797
Jun 23, 202516.2516.3015.9015.9015.04-3.34%97,883,382
Jun 20, 202516.6516.8016.4516.4515.56-1.20%95,479,579
Jun 19, 202516.8016.8016.6016.6515.74-0.89%24,612,858
Jun 18, 202516.7516.9016.7016.8015.890.60%40,871,064
Jun 17, 202516.8016.9016.7016.7015.79-0.60%26,097,907
Jun 16, 202516.7516.8516.6516.8015.890.60%19,086,059