Taiwan Cooperative Financial Holding Co., Ltd. (TPE:5880)
Taiwan · Delayed Price · Currency is TWD 24.30
-0.15 (-0.61%)
Sep 15, 2025, 2:38 PM CST
TPE:5880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 24.51 | 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 |