Taiwan Cooperative Financial Holding Co., Ltd. (TPE:5880)
Taiwan · Delayed Price · Currency is TWD 23.00
+0.05 (0.22%)
May 7, 2026, 1:30 PM CST
TPE:5880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 22.95 | 23.00 | 22.90 | 22.90 | - | -0.22% | 1,152,205 |
| May 6, 2026 | 23.05 | 23.10 | 22.90 | 22.95 | 22.95 | 0.22% | 15,005,123 |
| May 5, 2026 | 22.95 | 22.95 | 22.85 | 22.90 | 22.90 | - | 10,633,590 |
| May 4, 2026 | 23.00 | 23.05 | 22.90 | 22.90 | 22.90 | -0.22% | 17,383,930 |
| Apr 30, 2026 | 22.95 | 23.10 | 22.95 | 22.95 | 22.95 | -0.86% | 16,648,364 |
| Apr 29, 2026 | 23.05 | 23.15 | 23.00 | 23.15 | 23.15 | 0.87% | 17,278,400 |
| Apr 28, 2026 | 22.90 | 23.10 | 22.90 | 22.95 | 22.95 | 0.22% | 14,055,369 |
| Apr 27, 2026 | 23.00 | 23.10 | 22.80 | 22.90 | 22.90 | -0.43% | 25,732,381 |
| Apr 24, 2026 | 23.15 | 23.20 | 23.00 | 23.00 | 23.00 | -0.65% | 18,908,124 |
| Apr 23, 2026 | 23.10 | 23.35 | 23.10 | 23.15 | 23.15 | -1.07% | 25,904,610 |
| Apr 22, 2026 | 23.50 | 23.55 | 23.40 | 23.40 | 23.40 | -0.64% | 15,894,936 |
| Apr 21, 2026 | 23.80 | 23.80 | 23.50 | 23.55 | 23.55 | -0.42% | 13,511,620 |
| Apr 20, 2026 | 23.90 | 23.95 | 23.65 | 23.65 | 23.65 | -1.05% | 14,995,364 |
| Apr 17, 2026 | 23.95 | 23.95 | 23.65 | 23.90 | 23.90 | - | 14,469,607 |
| Apr 16, 2026 | 23.90 | 23.95 | 23.80 | 23.90 | 23.90 | 0.21% | 11,154,170 |
| Apr 15, 2026 | 24.00 | 24.00 | 23.70 | 23.85 | 23.85 | -0.21% | 14,976,264 |
| Apr 14, 2026 | 24.05 | 24.05 | 23.80 | 23.90 | 23.90 | - | 17,225,085 |
| Apr 13, 2026 | 23.85 | 23.90 | 23.70 | 23.90 | 23.90 | 0.21% | 10,282,323 |
| Apr 10, 2026 | 24.05 | 24.10 | 23.80 | 23.85 | 23.85 | -0.83% | 11,616,652 |
| Apr 9, 2026 | 23.90 | 24.05 | 23.75 | 24.05 | 24.05 | 0.84% | 17,348,304 |
| Apr 8, 2026 | 23.90 | 23.90 | 23.65 | 23.85 | 23.85 | 0.63% | 14,752,107 |
| Apr 7, 2026 | 23.65 | 23.75 | 23.60 | 23.70 | 23.70 | 0.21% | 5,951,870 |
| Apr 2, 2026 | 23.85 | 23.90 | 23.60 | 23.65 | 23.65 | -0.63% | 9,246,456 |
| Apr 1, 2026 | 23.70 | 23.90 | 23.65 | 23.80 | 23.80 | 1.49% | 17,356,422 |
| Mar 31, 2026 | 23.25 | 23.60 | 23.15 | 23.45 | 23.45 | 1.08% | 18,953,527 |
| Mar 30, 2026 | 22.95 | 23.35 | 22.95 | 23.20 | 23.20 | -0.85% | 25,331,430 |
| Mar 27, 2026 | 23.35 | 23.60 | 23.35 | 23.40 | 23.40 | -0.43% | 11,302,881 |
| Mar 26, 2026 | 23.45 | 23.65 | 23.35 | 23.50 | 23.50 | 0.64% | 13,172,877 |
| Mar 25, 2026 | 23.35 | 23.45 | 23.05 | 23.35 | 23.35 | 1.97% | 16,063,153 |
| Mar 24, 2026 | 22.80 | 23.15 | 22.75 | 22.90 | 22.90 | 1.55% | 14,606,253 |
| Mar 23, 2026 | 22.80 | 22.85 | 22.55 | 22.55 | 22.55 | -1.74% | 24,546,222 |
| Mar 20, 2026 | 22.90 | 23.10 | 22.90 | 22.95 | 22.95 | - | 18,412,726 |
| Mar 19, 2026 | 23.10 | 23.10 | 22.95 | 22.95 | 22.95 | -1.08% | 17,060,452 |
| Mar 18, 2026 | 23.25 | 23.35 | 23.10 | 23.20 | 23.20 | - | 14,697,988 |
| Mar 17, 2026 | 23.05 | 23.20 | 23.00 | 23.20 | 23.20 | 0.65% | 18,013,694 |
| Mar 16, 2026 | 23.15 | 23.20 | 23.00 | 23.05 | 23.05 | 0.22% | 13,700,274 |
| Mar 13, 2026 | 23.05 | 23.20 | 23.00 | 23.00 | 23.00 | -0.43% | 13,308,757 |
| Mar 12, 2026 | 23.25 | 23.30 | 23.05 | 23.10 | 23.10 | -0.86% | 16,158,122 |
| Mar 11, 2026 | 23.15 | 23.50 | 23.15 | 23.30 | 23.30 | 0.87% | 7,824,289 |
| Mar 10, 2026 | 23.20 | 23.40 | 23.05 | 23.10 | 23.10 | 0.43% | 13,219,284 |
| Mar 9, 2026 | 23.00 | 23.20 | 22.65 | 23.00 | 23.00 | -1.71% | 29,700,724 |
| Mar 6, 2026 | 23.35 | 23.55 | 23.30 | 23.40 | 23.40 | - | 11,984,430 |
| Mar 5, 2026 | 23.70 | 23.70 | 23.40 | 23.40 | 23.40 | -0.21% | 17,533,119 |
| Mar 4, 2026 | 23.75 | 23.75 | 23.40 | 23.45 | 23.45 | -2.29% | 33,683,646 |
| Mar 3, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.21% | 15,366,636 |
| Mar 2, 2026 | 23.95 | 23.95 | 23.75 | 23.95 | 23.95 | -0.21% | 23,975,622 |
| Feb 26, 2026 | 23.95 | 24.10 | 23.90 | 24.00 | 24.00 | 0.21% | 34,970,200 |
| Feb 25, 2026 | 24.05 | 24.05 | 23.90 | 23.95 | 23.95 | -0.42% | 19,812,414 |
| Feb 24, 2026 | 24.20 | 24.25 | 24.00 | 24.05 | 24.05 | -0.82% | 22,161,280 |
| Feb 23, 2026 | 24.10 | 24.35 | 24.00 | 24.25 | 24.25 | 1.46% | 40,782,030 |