TS Financial Holding Co., Ltd. (TPE:2887F)
Taiwan · Delayed Price · Currency is TWD · Preferred Stock47.55
+0.05 (0.11%)
At close: Apr 29, 2026
TPE:2887F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.45 | 47.55 | 47.45 | 47.55 | 47.55 | 0.11% | 48,077 |
| Apr 28, 2026 | 47.50 | 47.50 | 47.35 | 47.50 | 47.50 | - | 86,627 |
| Apr 27, 2026 | 47.45 | 47.50 | 47.40 | 47.50 | 47.50 | - | 27,283 |
| Apr 24, 2026 | 47.45 | 47.50 | 47.40 | 47.50 | 47.50 | 0.11% | 51,843 |
| Apr 23, 2026 | 47.50 | 47.50 | 47.40 | 47.45 | 47.45 | -0.11% | 43,700 |
| Apr 22, 2026 | 47.45 | 47.50 | 47.40 | 47.50 | 47.50 | 0.11% | 41,121 |
| Apr 21, 2026 | 47.50 | 47.50 | 47.45 | 47.45 | 47.45 | -0.42% | 60,226 |
| Apr 20, 2026 | 47.65 | 47.65 | 47.20 | 47.65 | 47.65 | - | 11,416 |
| Apr 17, 2026 | 47.70 | 47.70 | 47.05 | 47.65 | 47.65 | -0.10% | 82,934 |
| Apr 16, 2026 | 47.75 | 47.75 | 47.65 | 47.70 | 47.70 | -0.10% | 19,361 |
| Apr 15, 2026 | 47.70 | 47.75 | 47.70 | 47.75 | 47.75 | -0.31% | 3,283 |
| Apr 14, 2026 | 47.85 | 47.90 | 47.85 | 47.90 | 47.90 | -0.21% | 20,863 |
| Apr 13, 2026 | 47.75 | 48.00 | 47.75 | 48.00 | 48.00 | 0.10% | 44,239 |
| Apr 10, 2026 | 47.80 | 47.95 | 47.75 | 47.95 | 47.95 | 0.31% | 53,434 |
| Apr 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.10% | 50,168 |
| Apr 8, 2026 | 47.80 | 47.80 | 47.75 | 47.75 | 47.75 | - | 120,675 |
| Apr 7, 2026 | 47.45 | 47.75 | 47.45 | 47.75 | 47.75 | 0.63% | 47,518 |
| Apr 2, 2026 | 47.45 | 47.45 | 47.40 | 47.45 | 47.45 | 0.11% | 8,000 |
| Apr 1, 2026 | 47.35 | 47.40 | 47.35 | 47.40 | 47.40 | 0.42% | 8,115 |
| Mar 31, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 5,845 |
| Mar 30, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.21% | 2,732 |
| Mar 27, 2026 | 47.20 | 47.30 | 47.20 | 47.30 | 47.30 | 0.21% | 3,000 |
| Mar 26, 2026 | 47.25 | 47.25 | 47.20 | 47.20 | 47.20 | -0.11% | 10,662 |
| Mar 25, 2026 | 47.20 | 47.25 | 47.20 | 47.25 | 47.25 | 0.11% | 42,469 |
| Mar 24, 2026 | 46.95 | 47.20 | 46.95 | 47.20 | 47.20 | 0.64% | 10,391 |
| Mar 23, 2026 | 47.10 | 47.10 | 46.90 | 46.90 | 46.90 | -0.21% | 49,678 |
| Mar 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 39,551 |
| Mar 19, 2026 | 47.35 | 47.35 | 47.00 | 47.00 | 47.00 | -0.63% | 17,355 |
| Mar 18, 2026 | 47.05 | 47.30 | 46.95 | 47.30 | 47.30 | 0.64% | 27,481 |
| Mar 17, 2026 | 46.90 | 47.00 | 46.90 | 47.00 | 47.00 | 0.21% | 21,090 |
| Mar 16, 2026 | 46.80 | 46.90 | 46.80 | 46.90 | 46.90 | 0.11% | 7,958 |
| Mar 13, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - | 13,214 |
| Mar 12, 2026 | 46.90 | 46.90 | 46.80 | 46.85 | 46.85 | - | 75,061 |
| Mar 11, 2026 | 46.80 | 46.90 | 46.80 | 46.85 | 46.85 | 0.32% | 23,732 |
| Mar 10, 2026 | 46.60 | 46.70 | 46.50 | 46.70 | 46.70 | 0.43% | 59,051 |
| Mar 9, 2026 | 47.00 | 47.00 | 46.35 | 46.50 | 46.50 | -1.06% | 65,334 |
| Mar 6, 2026 | 47.30 | 47.30 | 46.95 | 47.00 | 47.00 | -0.63% | 202,232 |
| Mar 5, 2026 | 47.50 | 47.50 | 47.30 | 47.30 | 47.30 | -0.73% | 86,955 |
| Mar 4, 2026 | 47.55 | 47.65 | 47.20 | 47.65 | 47.65 | -0.21% | 177,102 |
| Mar 3, 2026 | 47.85 | 47.85 | 47.75 | 47.75 | 47.75 | - | 71,565 |
| Mar 2, 2026 | 47.70 | 47.80 | 47.65 | 47.75 | 47.75 | - | 76,317 |
| Feb 26, 2026 | 47.70 | 47.80 | 47.65 | 47.75 | 47.75 | 0.10% | 53,601 |
| Feb 24, 2026 | 47.95 | 47.95 | 47.50 | 47.70 | 47.70 | -0.52% | 12,492 |
| Feb 23, 2026 | 47.95 | 48.00 | 47.80 | 47.95 | 47.95 | -0.10% | 43,653 |
| Feb 11, 2026 | 47.95 | 48.00 | 47.75 | 48.00 | 48.00 | 0.10% | 136,696 |
| Feb 10, 2026 | 47.90 | 48.00 | 47.90 | 47.95 | 47.95 | - | 31,000 |
| Feb 9, 2026 | 47.50 | 47.95 | 47.50 | 47.95 | 47.95 | 0.95% | 34,080 |
| Feb 6, 2026 | 47.50 | 47.55 | 47.50 | 47.50 | 47.50 | -0.11% | 12,700 |
| Feb 5, 2026 | 47.60 | 47.60 | 47.50 | 47.55 | 47.55 | 0.21% | 33,372 |
| Feb 4, 2026 | 46.95 | 47.50 | 46.95 | 47.45 | 47.45 | 0.32% | 19,805 |