Taiwan Cooperative Financial Holding Co., Ltd. (TPE:5880)
Taiwan · Delayed Price · Currency is TWD 24.25
-0.05 (-0.21%)
Jan 2, 2026, 1:35 PM CST
TPE:5880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 24.45 | 24.50 | 24.30 | 24.30 | 24.30 | -0.41% | 7,007,707 |
| Dec 30, 2025 | 24.55 | 24.55 | 24.40 | 24.40 | 24.40 | -0.61% | 6,532,104 |
| Dec 29, 2025 | 24.50 | 24.55 | 24.45 | 24.55 | 24.55 | 0.20% | 5,093,314 |
| Dec 26, 2025 | 24.55 | 24.60 | 24.40 | 24.50 | 24.50 | -0.20% | 5,765,519 |
| Dec 24, 2025 | 24.80 | 24.80 | 24.50 | 24.55 | 24.55 | -1.01% | 6,849,572 |
| Dec 23, 2025 | 24.80 | 24.85 | 24.60 | 24.80 | 24.80 | -0.20% | 9,547,126 |
| Dec 22, 2025 | 24.75 | 24.90 | 24.70 | 24.85 | 24.85 | 0.40% | 7,729,952 |
| Dec 19, 2025 | 24.50 | 24.85 | 24.50 | 24.75 | 24.75 | 0.20% | 21,432,130 |
| Dec 18, 2025 | 24.60 | 24.75 | 24.40 | 24.70 | 24.70 | -0.20% | 10,954,790 |
| Dec 17, 2025 | 24.60 | 24.85 | 24.60 | 24.75 | 24.75 | 0.61% | 19,278,090 |
| Dec 16, 2025 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | - | 14,129,892 |
| Dec 15, 2025 | 24.45 | 24.65 | 24.30 | 24.60 | 24.60 | 0.61% | 12,713,130 |
| Dec 12, 2025 | 24.35 | 24.65 | 24.35 | 24.45 | 24.45 | 0.41% | 16,913,514 |
| Dec 11, 2025 | 24.25 | 24.40 | 24.10 | 24.35 | 24.35 | 0.62% | 15,759,980 |
| Dec 10, 2025 | 24.15 | 24.20 | 24.10 | 24.20 | 24.20 | 0.41% | 9,915,846 |
| Dec 9, 2025 | 23.95 | 24.10 | 23.95 | 24.10 | 24.10 | 0.21% | 8,842,711 |
| Dec 8, 2025 | 23.95 | 24.10 | 23.85 | 24.05 | 24.05 | 0.42% | 9,603,595 |
| Dec 5, 2025 | 23.85 | 23.95 | 23.80 | 23.95 | 23.95 | 0.21% | 6,434,220 |
| Dec 4, 2025 | 23.80 | 23.90 | 23.75 | 23.90 | 23.90 | 0.42% | 7,738,580 |
| Dec 3, 2025 | 23.90 | 23.95 | 23.70 | 23.80 | 23.80 | -0.21% | 9,655,163 |
| Dec 2, 2025 | 23.80 | 23.90 | 23.75 | 23.85 | 23.85 | 0.21% | 7,189,047 |
| Dec 1, 2025 | 23.80 | 23.90 | 23.70 | 23.80 | 23.80 | -0.21% | 12,906,180 |
| Nov 28, 2025 | 23.85 | 23.95 | 23.80 | 23.85 | 23.85 | - | 7,624,190 |
| Nov 27, 2025 | 23.80 | 23.90 | 23.75 | 23.85 | 23.85 | -0.42% | 8,752,549 |
| Nov 26, 2025 | 23.95 | 24.05 | 23.85 | 23.95 | 23.95 | 0.42% | 8,606,093 |
| Nov 25, 2025 | 24.30 | 24.30 | 23.85 | 23.85 | 23.85 | -1.85% | 13,678,990 |
| Nov 24, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 1.25% | 34,262,100 |
| Nov 21, 2025 | 24.00 | 24.15 | 23.90 | 24.00 | 24.00 | -0.21% | 11,777,310 |
| Nov 20, 2025 | 23.90 | 24.05 | 23.80 | 24.05 | 24.05 | 1.05% | 6,441,082 |
| Nov 19, 2025 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | -0.42% | 9,860,323 |
| Nov 18, 2025 | 23.95 | 24.10 | 23.90 | 23.90 | 23.90 | -0.83% | 10,058,410 |
| Nov 17, 2025 | 24.10 | 24.15 | 24.00 | 24.10 | 24.10 | - | 10,041,550 |
| Nov 14, 2025 | 24.05 | 24.20 | 24.00 | 24.10 | 24.10 | 0.21% | 10,298,320 |
| Nov 13, 2025 | 24.05 | 24.15 | 24.00 | 24.05 | 24.05 | 0.21% | 6,013,793 |
| Nov 12, 2025 | 24.15 | 24.30 | 24.00 | 24.00 | 24.00 | - | 13,207,580 |
| Nov 11, 2025 | 23.95 | 24.20 | 23.95 | 24.00 | 24.00 | 0.21% | 6,439,280 |
| Nov 10, 2025 | 24.00 | 24.10 | 23.95 | 23.95 | 23.95 | 0.42% | 8,736,783 |
| Nov 7, 2025 | 23.85 | 24.00 | 23.80 | 23.85 | 23.85 | 0.21% | 9,673,324 |
| Nov 6, 2025 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | -0.21% | 10,369,560 |
| 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% | 15,293,160 |
| Oct 30, 2025 | 23.95 | 24.00 | 23.80 | 24.00 | 24.00 | 0.63% | 11,419,860 |
| Oct 29, 2025 | 23.95 | 24.05 | 23.85 | 23.85 | 23.85 | -0.42% | 11,645,730 |
| 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% | 10,983,760 |
| 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 |