Skip to main content
logo
TS Financial Holding Co., Ltd. (TPE:2887)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.35
+0.05 (0.21%)
May 28, 2026, 9:15 AM CST

TS Financial Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202623.7023.8023.3523.60--71,717,133
May 26, 202623.4024.1023.4023.6023.601.29%157,314,234
May 25, 202623.9023.9023.3023.3023.30-2.10%149,216,900
May 22, 202623.9024.1523.7523.8023.80-0.21%105,580,100
May 21, 202624.2024.2023.8023.8523.85-0.21%92,574,719
May 20, 202623.9524.1523.7523.9023.901.27%102,508,745
May 19, 202623.4524.1023.4523.6023.600.64%92,955,971
May 18, 202623.5023.7023.4023.4523.45-1.47%74,774,995
May 15, 202623.4024.0023.4023.8023.803.03%119,639,783
May 14, 202623.1523.5523.0023.1023.10-0.22%118,169,800
May 13, 202623.3023.3522.8523.1523.150.65%118,202,607
May 12, 202623.6023.6523.0023.0023.00-1.92%138,656,300
May 11, 202623.8523.9023.4523.4523.45-1.47%98,201,590
May 8, 202624.1024.2023.7523.8023.80-0.83%110,483,300
May 7, 202624.0024.1523.9024.0024.000.21%88,192,160
May 6, 202624.0024.1523.7023.9523.951.05%97,487,240
May 5, 202623.5023.9023.4523.7023.700.85%80,743,580
May 4, 202624.1524.1523.4523.5023.50-1.26%83,113,380
Apr 30, 202624.0524.1523.8023.8023.80-1.04%61,035,540
Apr 29, 202624.4524.5523.9024.0524.05-1.43%62,589,090
Apr 28, 202623.9524.5023.9524.4024.402.52%76,165,609
Apr 27, 202623.9524.1523.8023.8023.80-0.63%70,667,005
Apr 24, 202624.0024.3023.9023.9523.951.05%72,816,321
Apr 23, 202623.9024.1523.6523.7023.70-1.04%78,758,265
Apr 22, 202624.0024.2023.9523.9523.95-63,407,704
Apr 21, 202624.3024.4523.9523.9523.95-1.24%64,358,630
Apr 20, 202624.5024.5024.1024.2524.25-0.21%55,927,190
Apr 17, 202624.9024.9024.2524.3024.30-2.61%81,206,410
Apr 16, 202624.6525.1024.6024.9524.951.42%51,289,060
Apr 15, 202624.7524.8024.5524.6024.600.61%50,971,140
Apr 14, 202624.0024.7024.0024.4524.451.24%71,528,147
Apr 13, 202624.5024.5023.9024.1524.15-1.63%61,597,775
Apr 10, 202624.6524.6524.4524.5524.55-0.41%30,549,469
Apr 9, 202624.8024.8524.4524.6524.65-0.20%41,857,156
Apr 8, 202624.7524.7524.3524.7024.701.44%48,634,424
Apr 7, 202624.5024.7024.0524.3524.35-36,496,231
Apr 2, 202624.4024.7524.2524.3524.351.25%65,483,780
Apr 1, 202623.6524.3023.4524.0524.053.89%85,908,641
Mar 31, 202623.6023.6523.1023.1523.15-2.53%83,627,650
Mar 30, 202623.3523.8023.3523.7523.75-1.25%75,363,806
Mar 27, 202624.0024.1023.7524.0524.05-0.41%63,736,400
Mar 26, 202624.6524.6524.0024.1524.15-1.23%46,422,059
Mar 25, 202624.8024.8024.3524.4524.451.24%44,353,290
Mar 24, 202624.1024.3023.8024.1524.151.05%71,065,890
Mar 23, 202624.0024.1523.4523.9023.90-3.04%130,885,100
Mar 20, 202624.4524.8024.3524.6524.650.82%124,662,778
Mar 19, 202624.6524.6524.3024.4524.45-0.61%60,832,160
Mar 18, 202625.0525.1024.6024.6024.60-1.80%64,496,043
Mar 17, 202624.8525.1024.6525.0525.051.01%63,485,750
Mar 16, 202625.0025.2024.8024.8024.800.20%56,003,220