Taiwan Cooperative Financial Holding Co., Ltd. (TPE:5880)
Taiwan · Delayed Price · Currency is TWD 24.15
-0.30 (-1.23%)
Aug 22, 2025, 2:38 PM CST
TPE:5880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.40 | 24.40 | 24.15 | 24.15 | 24.15 | -1.23% | 12,382,353 |
| Aug 21, 2025 | 24.50 | 24.55 | 24.40 | 24.45 | 24.45 | 0.41% | 4,862,024 |
| Aug 20, 2025 | 24.65 | 24.65 | 24.35 | 24.35 | 24.35 | -0.81% | 11,765,054 |
| Aug 19, 2025 | 24.55 | 24.60 | 24.45 | 24.55 | 24.55 | -0.20% | 7,179,069 |
| Aug 18, 2025 | 24.65 | 24.80 | 24.50 | 24.60 | 24.60 | - | 7,810,242 |
| Aug 15, 2025 | 24.95 | 24.95 | 24.60 | 24.60 | 24.60 | -1.01% | 11,931,978 |
| Aug 14, 2025 | 24.55 | 24.95 | 24.55 | 24.85 | 24.85 | 1.02% | 12,375,213 |
| Aug 13, 2025 | 24.65 | 24.85 | 24.50 | 24.60 | 24.60 | -2.34% | 19,442,987 |
| Aug 12, 2025 | 25.15 | 25.24 | 25.10 | 25.19 | 24.51 | 0.16% | 19,211,151 |
| Aug 11, 2025 | 25.29 | 25.34 | 25.10 | 25.15 | 24.47 | -0.55% | 13,405,860 |
| Aug 8, 2025 | 25.34 | 25.44 | 25.24 | 25.29 | 24.61 | -0.78% | 10,890,665 |
| Aug 7, 2025 | 25.58 | 25.63 | 25.44 | 25.49 | 24.80 | -0.35% | 10,880,375 |
| Aug 6, 2025 | 25.29 | 25.63 | 25.29 | 25.58 | 24.89 | 1.15% | 17,235,501 |
| Aug 5, 2025 | 25.05 | 25.34 | 25.05 | 25.29 | 24.61 | 0.56% | 14,817,072 |
| Aug 4, 2025 | 24.66 | 25.15 | 24.66 | 25.15 | 24.47 | 1.00% | 12,592,560 |
| Aug 1, 2025 | 24.42 | 24.95 | 24.37 | 24.90 | 24.23 | 0.97% | 9,837,960 |
| Jul 31, 2025 | 24.76 | 24.81 | 24.56 | 24.66 | 23.99 | -0.96% | 11,390,488 |
| Jul 30, 2025 | 24.71 | 24.95 | 24.66 | 24.90 | 24.23 | 0.97% | 8,336,208 |
| Jul 29, 2025 | 24.66 | 24.76 | 24.61 | 24.66 | 23.99 | - | 6,201,347 |
| Jul 28, 2025 | 24.81 | 24.85 | 24.61 | 24.66 | 23.99 | -0.60% | 7,325,995 |
| Jul 25, 2025 | 24.76 | 24.90 | 24.71 | 24.81 | 24.14 | -0.56% | 5,564,181 |
| Jul 24, 2025 | 24.95 | 24.95 | 24.85 | 24.95 | 24.28 | - | 4,407,278 |
| Jul 23, 2025 | 24.85 | 25.00 | 24.71 | 24.95 | 24.28 | 0.97% | 8,423,836 |
| Jul 22, 2025 | 24.76 | 24.85 | 24.71 | 24.71 | 24.04 | -0.20% | 7,133,879 |
| Jul 21, 2025 | 24.95 | 25.05 | 24.71 | 24.76 | 24.09 | -0.76% | 6,054,601 |
| Jul 18, 2025 | 25.00 | 25.05 | 24.81 | 24.95 | 24.28 | -0.20% | 7,154,604 |
| Jul 17, 2025 | 24.95 | 25.05 | 24.90 | 25.00 | 24.33 | 0.20% | 6,311,425 |
| Jul 16, 2025 | 24.66 | 25.00 | 24.61 | 24.95 | 24.28 | 0.20% | 10,310,029 |
| Jul 15, 2025 | 25.00 | 25.05 | 24.61 | 24.90 | 24.23 | -0.40% | 9,419,994 |
| Jul 14, 2025 | 24.95 | 25.00 | 24.85 | 25.00 | 24.33 | 0.60% | 10,085,973 |
| Jul 11, 2025 | 24.61 | 24.90 | 24.51 | 24.85 | 24.18 | 1.18% | 16,387,459 |
| Jul 10, 2025 | 24.47 | 24.56 | 24.32 | 24.56 | 23.90 | 0.37% | 8,214,248 |
| Jul 9, 2025 | 24.47 | 24.61 | 24.37 | 24.47 | 23.81 | -0.57% | 5,676,607 |
| Jul 8, 2025 | 24.42 | 24.61 | 24.37 | 24.61 | 23.95 | 0.98% | 15,470,427 |
| Jul 7, 2025 | 24.22 | 24.42 | 24.13 | 24.37 | 23.71 | 0.62% | 12,556,510 |
| Jul 4, 2025 | 24.27 | 24.32 | 24.17 | 24.22 | 23.57 | -0.21% | 6,926,135 |
| Jul 3, 2025 | 24.03 | 24.27 | 24.03 | 24.27 | 23.62 | 0.41% | 5,824,125 |
| Jul 2, 2025 | 23.93 | 24.17 | 23.93 | 24.17 | 23.52 | 0.37% | 3,735,217 |
| Jul 1, 2025 | 23.83 | 24.27 | 23.83 | 24.08 | 23.43 | 0.21% | 15,620,179 |
| Jun 30, 2025 | 24.03 | 24.17 | 23.98 | 24.03 | 23.38 | -0.99% | 15,238,455 |
| Jun 27, 2025 | 24.03 | 24.27 | 24.03 | 24.27 | 23.62 | 0.41% | 10,791,541 |
| Jun 26, 2025 | 24.13 | 24.27 | 24.03 | 24.17 | 23.52 | 0.17% | 13,153,228 |
| Jun 25, 2025 | 23.93 | 24.13 | 23.88 | 24.13 | 23.48 | 1.26% | 11,926,750 |
| Jun 24, 2025 | 23.74 | 23.98 | 23.74 | 23.83 | 23.19 | 1.23% | 5,459,697 |
| Jun 23, 2025 | 23.59 | 23.64 | 23.50 | 23.54 | 22.91 | -0.84% | 5,753,444 |
| Jun 20, 2025 | 23.88 | 23.93 | 23.64 | 23.74 | 23.10 | -0.21% | 11,289,510 |
| Jun 19, 2025 | 23.98 | 24.03 | 23.79 | 23.79 | 23.14 | -1.20% | 7,228,544 |
| Jun 18, 2025 | 24.08 | 24.22 | 23.98 | 24.08 | 23.43 | -0.21% | 10,296,905 |
| Jun 17, 2025 | 24.08 | 24.13 | 23.98 | 24.13 | 23.48 | 0.84% | 9,569,595 |
| Jun 16, 2025 | 23.98 | 24.13 | 23.93 | 23.93 | 23.29 | 0.21% | 11,542,505 |