Taiwan Cooperative Financial Holding Co., Ltd. (TPE:5880)
Taiwan · Delayed Price · Currency is TWD 24.15
+0.05 (0.21%)
Oct 17, 2025, 2:38 PM CST
TPE:5880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 24.00 | 24.30 | 24.00 | 24.15 | 24.15 | 0.21% | 8,266,717 |
| 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 |
| Aug 26, 2025 | 24.00 | 24.05 | 23.80 | 23.80 | 23.80 | -1.04% | 27,958,539 |
| Aug 25, 2025 | 24.35 | 24.35 | 24.05 | 24.05 | 24.05 | -0.41% | 12,020,316 |
| 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 | 24.53 | 0.16% | 19,211,151 |
| Aug 11, 2025 | 25.29 | 25.34 | 25.10 | 25.15 | 24.49 | -0.55% | 13,405,860 |
| Aug 8, 2025 | 25.34 | 25.44 | 25.24 | 25.29 | 24.63 | -0.78% | 10,890,665 |
| Aug 7, 2025 | 25.58 | 25.63 | 25.44 | 25.49 | 24.82 | -0.35% | 10,880,375 |