Taiwan Cooperative Financial Holding Co., Ltd. (TPE:5880)
Taiwan · Delayed Price · Currency is TWD 23.85
+0.05 (0.21%)
Nov 7, 2025, 2:38 PM CST
TPE:5880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 23.85 | 24.00 | 23.80 | 23.85 | 23.85 | 0.21% | 9,659,096 |
| Nov 6, 2025 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | -0.21% | 10,369,566 |
| Nov 5, 2025 | 23.85 | 23.90 | 23.70 | 23.85 | 23.85 | - | 7,692,232 |
| Nov 4, 2025 | 23.85 | 24.00 | 23.85 | 23.85 | 23.85 | -0.21% | 7,518,809 |
| Nov 3, 2025 | 23.80 | 23.90 | 23.75 | 23.90 | 23.90 | 0.63% | 6,206,513 |
| Oct 31, 2025 | 24.05 | 24.05 | 23.75 | 23.75 | 23.75 | -1.04% | 15,293,168 |
| Oct 30, 2025 | 23.95 | 24.00 | 23.80 | 24.00 | 24.00 | 0.63% | 11,419,868 |
| Oct 29, 2025 | 23.95 | 24.05 | 23.85 | 23.85 | 23.85 | -0.42% | 11,645,735 |
| Oct 28, 2025 | 24.15 | 24.15 | 23.90 | 23.95 | 23.95 | -0.21% | 8,007,873 |
| Oct 27, 2025 | 24.20 | 24.25 | 24.00 | 24.00 | 24.00 | -0.83% | 10,983,769 |
| Oct 23, 2025 | 24.05 | 24.20 | 24.00 | 24.20 | 24.20 | 0.21% | 5,547,145 |
| Oct 22, 2025 | 24.10 | 24.15 | 23.95 | 24.15 | 24.15 | 0.42% | 9,163,190 |
| Oct 21, 2025 | 24.15 | 24.15 | 24.00 | 24.05 | 24.05 | 0.21% | 5,565,055 |
| Oct 20, 2025 | 24.20 | 24.25 | 24.00 | 24.00 | 24.00 | -0.62% | 8,398,557 |
| Oct 17, 2025 | 24.00 | 24.30 | 24.00 | 24.15 | 24.15 | 0.21% | 9,633,694 |
| Oct 16, 2025 | 24.05 | 24.20 | 24.00 | 24.10 | 24.10 | 0.63% | 6,774,159 |
| Oct 15, 2025 | 24.20 | 24.20 | 23.95 | 23.95 | 23.95 | - | 9,150,091 |
| Oct 14, 2025 | 23.85 | 24.15 | 23.85 | 23.95 | 23.95 | 0.42% | 12,399,162 |
| Oct 13, 2025 | 24.00 | 24.05 | 23.70 | 23.85 | 23.85 | -0.83% | 19,253,750 |
| Oct 9, 2025 | 24.10 | 24.15 | 23.95 | 24.05 | 24.05 | - | 14,244,142 |
| Oct 8, 2025 | 24.20 | 24.30 | 24.05 | 24.05 | 24.05 | -0.21% | 7,989,886 |
| Oct 7, 2025 | 24.25 | 24.30 | 24.10 | 24.10 | 24.10 | -1.03% | 14,177,784 |
| Oct 3, 2025 | 24.45 | 24.55 | 24.30 | 24.35 | 24.35 | -0.41% | 7,218,385 |
| Oct 2, 2025 | 24.60 | 24.75 | 24.45 | 24.45 | 24.45 | -1.21% | 6,723,491 |
| Oct 1, 2025 | 24.65 | 24.80 | 24.60 | 24.75 | 24.75 | 0.41% | 10,977,831 |
| Sep 30, 2025 | 24.45 | 24.80 | 24.35 | 24.65 | 24.65 | 1.86% | 18,360,435 |
| Sep 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 26, 2025 | 24.25 | 24.35 | 24.15 | 24.20 | 24.20 | -0.21% | 7,000,176 |
| Sep 25, 2025 | 24.45 | 24.45 | 24.20 | 24.25 | 24.25 | -0.41% | 8,360,442 |
| Sep 24, 2025 | 24.30 | 24.40 | 24.20 | 24.35 | 24.35 | 0.21% | 6,449,373 |
| Sep 23, 2025 | 24.25 | 24.30 | 24.20 | 24.30 | 24.30 | - | 6,030,864 |
| Sep 22, 2025 | 24.35 | 24.35 | 24.25 | 24.30 | 24.30 | 0.21% | 4,784,100 |
| Sep 19, 2025 | 24.30 | 24.40 | 24.20 | 24.25 | 24.25 | -0.21% | 14,503,111 |
| Sep 18, 2025 | 24.20 | 24.40 | 24.15 | 24.30 | 24.30 | 0.62% | 11,351,176 |
| Sep 17, 2025 | 24.30 | 24.30 | 24.10 | 24.15 | 24.15 | -0.62% | 6,345,034 |
| Sep 16, 2025 | 24.35 | 24.40 | 24.20 | 24.30 | 24.30 | - | 9,176,003 |
| Sep 15, 2025 | 24.45 | 24.60 | 24.30 | 24.30 | 24.30 | -0.61% | 9,464,941 |
| Sep 12, 2025 | 24.35 | 24.45 | 24.35 | 24.45 | 24.45 | 0.41% | 6,340,391 |
| Sep 11, 2025 | 24.30 | 24.40 | 24.30 | 24.35 | 24.35 | - | 9,650,920 |
| Sep 10, 2025 | 24.25 | 24.40 | 24.10 | 24.35 | 24.35 | 0.41% | 9,254,620 |
| Sep 9, 2025 | 24.10 | 24.30 | 24.05 | 24.25 | 24.25 | 0.83% | 6,855,785 |
| Sep 8, 2025 | 24.15 | 24.20 | 24.00 | 24.05 | 24.05 | -0.62% | 5,445,037 |
| Sep 5, 2025 | 24.15 | 24.35 | 24.15 | 24.20 | 24.20 | 0.62% | 6,249,770 |
| Sep 4, 2025 | 24.00 | 24.15 | 24.00 | 24.05 | 24.05 | 0.21% | 4,854,635 |
| Sep 3, 2025 | 24.10 | 24.10 | 23.95 | 24.00 | 24.00 | - | 6,888,881 |
| Sep 2, 2025 | 23.85 | 24.00 | 23.85 | 24.00 | 24.00 | 0.84% | 6,577,276 |
| Sep 1, 2025 | 23.75 | 24.00 | 23.75 | 23.80 | 23.80 | 0.42% | 5,865,029 |
| Aug 29, 2025 | 23.85 | 23.95 | 23.70 | 23.70 | 23.70 | -0.42% | 14,055,715 |
| Aug 28, 2025 | 23.80 | 24.05 | 23.75 | 23.80 | 23.80 | - | 11,063,327 |
| Aug 27, 2025 | 23.80 | 24.05 | 23.80 | 23.80 | 23.80 | - | 7,889,875 |