Skip to main content
logo
TS Financial Holding Co., Ltd. (TPE:2887)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.45
+0.05 (0.27%)
Oct 8, 2025, 2:38 PM CST

TS Financial Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202518.4518.6018.4018.5518.550.82%36,976,151
Oct 7, 202518.2018.5018.0018.4018.400.82%74,730,357
Oct 3, 202518.2018.2518.0018.2518.250.27%59,758,093
Oct 2, 202518.2518.3018.0518.2018.20-59,885,176
Oct 1, 202518.1018.2018.0018.2018.201.11%67,964,532
Sep 30, 202517.9018.0517.8518.0018.001.12%64,218,703
Sep 29, 202517.8017.8017.8017.8017.80--
Sep 26, 202517.8017.8517.6017.8017.800.56%50,592,949
Sep 25, 202517.8018.1017.7017.7017.70-0.28%131,369,982
Sep 24, 202517.6517.8017.6517.7517.750.57%61,474,362
Sep 23, 202517.4517.6517.4017.6517.650.86%67,588,660
Sep 22, 202517.4517.5517.4017.5017.500.86%50,165,199
Sep 19, 202517.5017.6017.3517.3517.35-1.14%89,074,716
Sep 18, 202517.4017.5517.2517.5517.551.15%49,516,582
Sep 17, 202517.5517.5517.3017.3517.35-1.14%50,628,152
Sep 16, 202517.4017.5517.4017.5517.550.57%69,205,115
Sep 15, 202517.3017.5017.3017.4517.450.87%55,447,336
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