TS Financial Holding Co., Ltd. (TPE:2887)
Taiwan · Delayed Price · Currency is TWD 18.40
-0.10 (-0.54%)
Nov 19, 2025, 1:30 PM CST
TS Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 18.50 | 18.50 | 18.35 | 18.40 | - | -0.54% | 16,747,211 |
| Nov 18, 2025 | 18.70 | 18.70 | 18.40 | 18.50 | 18.50 | -1.86% | 77,446,990 |
| Nov 17, 2025 | 18.85 | 18.95 | 18.75 | 18.85 | 18.85 | -0.26% | 42,193,430 |
| Nov 14, 2025 | 18.95 | 19.00 | 18.80 | 18.90 | 18.90 | -0.53% | 43,768,010 |
| Nov 13, 2025 | 19.15 | 19.20 | 18.95 | 19.00 | 19.00 | -0.78% | 48,789,980 |
| Nov 12, 2025 | 19.50 | 19.50 | 19.15 | 19.15 | 19.15 | -0.78% | 49,265,390 |
| Nov 11, 2025 | 19.25 | 19.50 | 19.25 | 19.30 | 19.30 | 1.85% | 69,678,030 |
| Nov 10, 2025 | 19.10 | 19.25 | 18.90 | 18.95 | 18.95 | - | 45,300,390 |
| Nov 7, 2025 | 19.05 | 19.05 | 18.90 | 18.95 | 18.95 | -0.52% | 46,568,200 |
| Nov 6, 2025 | 19.25 | 19.25 | 18.95 | 19.05 | 19.05 | -0.26% | 39,596,230 |
| Nov 5, 2025 | 19.00 | 19.20 | 18.85 | 19.10 | 19.10 | 0.53% | 50,174,960 |
| Nov 4, 2025 | 18.90 | 19.15 | 18.90 | 19.00 | 19.00 | 0.26% | 48,420,350 |
| Nov 3, 2025 | 18.75 | 19.10 | 18.70 | 18.95 | 18.95 | 1.34% | 48,365,070 |
| Oct 31, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -1.06% | 59,598,690 |
| Oct 30, 2025 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | -0.53% | 57,823,310 |
| Oct 29, 2025 | 19.10 | 19.15 | 18.90 | 19.00 | 19.00 | - | 43,215,070 |
| Oct 28, 2025 | 19.40 | 19.40 | 18.95 | 19.00 | 19.00 | -1.30% | 61,449,140 |
| Oct 27, 2025 | 19.65 | 19.65 | 18.80 | 19.25 | 19.25 | -1.28% | 119,037,300 |
| 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% | 73,379,000 |
| Oct 20, 2025 | 19.45 | 19.80 | 19.45 | 19.75 | 19.75 | 1.80% | 82,288,550 |
| Oct 17, 2025 | 19.50 | 19.60 | 19.00 | 19.40 | 19.40 | -1.27% | 162,422,700 |
| Oct 16, 2025 | 19.90 | 19.90 | 19.40 | 19.65 | 19.65 | -0.76% | 133,412,700 |
| Oct 15, 2025 | 19.15 | 19.90 | 18.95 | 19.80 | 19.80 | 4.21% | 201,604,100 |
| Oct 14, 2025 | 18.85 | 19.25 | 18.80 | 19.00 | 19.00 | 2.43% | 171,866,000 |
| Oct 13, 2025 | 18.45 | 18.60 | 18.15 | 18.55 | 18.55 | -1.33% | 80,284,330 |
| Oct 9, 2025 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 1.90% | 92,226,440 |
| Oct 8, 2025 | 18.45 | 18.60 | 18.40 | 18.45 | 18.45 | 0.27% | 56,473,200 |
| Oct 7, 2025 | 18.20 | 18.50 | 18.00 | 18.40 | 18.40 | 0.82% | 74,861,200 |
| Oct 3, 2025 | 18.20 | 18.25 | 18.00 | 18.25 | 18.25 | 0.27% | 59,758,090 |
| Oct 2, 2025 | 18.25 | 18.30 | 18.05 | 18.20 | 18.20 | - | 59,885,170 |
| Oct 1, 2025 | 18.10 | 18.20 | 18.00 | 18.20 | 18.20 | 1.11% | 67,964,530 |
| Sep 30, 2025 | 17.90 | 18.05 | 17.85 | 18.00 | 18.00 | 1.12% | 64,218,700 |
| Sep 26, 2025 | 17.80 | 17.85 | 17.60 | 17.80 | 17.80 | 0.56% | 50,592,940 |
| Sep 25, 2025 | 17.80 | 18.10 | 17.70 | 17.70 | 17.70 | -0.28% | 131,369,900 |
| Sep 24, 2025 | 17.65 | 17.80 | 17.65 | 17.75 | 17.75 | 0.57% | 61,474,360 |
| 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% | 50,165,190 |
| Sep 19, 2025 | 17.50 | 17.60 | 17.35 | 17.35 | 17.35 | -1.14% | 89,074,710 |
| Sep 18, 2025 | 17.40 | 17.55 | 17.25 | 17.55 | 17.55 | 1.15% | 49,516,580 |
| Sep 17, 2025 | 17.55 | 17.55 | 17.30 | 17.35 | 17.35 | -1.14% | 50,628,150 |
| Sep 16, 2025 | 17.40 | 17.55 | 17.40 | 17.55 | 17.55 | 0.57% | 69,205,110 |
| Sep 15, 2025 | 17.30 | 17.50 | 17.30 | 17.45 | 17.45 | 0.87% | 55,447,330 |
| Sep 12, 2025 | 17.20 | 17.35 | 17.20 | 17.30 | 17.30 | 0.58% | 46,573,500 |
| Sep 11, 2025 | 17.35 | 17.45 | 17.10 | 17.20 | 17.20 | -0.58% | 55,718,070 |
| Sep 10, 2025 | 17.25 | 17.30 | 17.15 | 17.30 | 17.30 | 0.58% | 48,048,260 |
| Sep 9, 2025 | 17.15 | 17.20 | 17.05 | 17.20 | 17.20 | 0.58% | 36,673,590 |
| Sep 8, 2025 | 17.10 | 17.15 | 16.95 | 17.10 | 17.10 | - | 35,880,610 |
| Sep 5, 2025 | 17.20 | 17.25 | 16.90 | 17.10 | 17.10 | -0.87% | 63,066,540 |