Skip to main content
logo
Taiwan Cooperative Financial Holding Co., Ltd. (TPE:5880)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.80
-0.05 (-0.20%)
Aug 20, 2026, 1:30 PM CST

TPE:5880 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202625.0025.0024.7024.85--11,425,084
Aug 19, 202624.9525.0024.6024.8524.85-0.40%33,352,232
Aug 18, 202624.6525.2024.5024.9524.950.20%26,632,551
Aug 17, 202624.2525.0024.1524.9024.902.89%35,127,283
Aug 14, 202624.1024.2524.0024.2024.20-12,604,649
Aug 13, 202624.1524.2523.9024.2024.200.41%19,043,410
Aug 12, 202624.0024.1023.8524.1024.100.42%18,498,120
Aug 11, 202624.7524.8023.9524.0024.00-2.77%51,312,960
Aug 10, 202625.8125.8125.3725.4624.68-0.38%33,049,777
Aug 7, 202625.4625.6125.4225.5624.780.38%15,529,156
Aug 6, 202625.8126.0525.4625.4624.68-1.88%27,766,216
Aug 5, 202626.0526.1525.8525.9525.160.19%19,473,509
Aug 4, 202625.8526.2025.7625.9025.11-1.30%32,800,106
Aug 3, 202626.3426.7326.0526.2425.44-2.54%31,612,850
Jul 31, 202626.1526.9825.9526.9326.102.22%50,902,752
Jul 30, 202625.4626.3425.1726.3425.533.45%72,451,622
Jul 29, 202625.3725.5625.0725.4624.680.58%47,154,846
Jul 28, 202625.2225.3225.0225.3224.54-16,272,907
Jul 27, 202625.1725.3224.9325.3224.541.17%23,846,726
Jul 24, 202624.6325.0724.6325.0224.260.20%12,977,248
Jul 23, 202625.1725.1724.7324.9824.210.20%14,997,364
Jul 22, 202624.8825.1724.8824.9324.16-0.58%13,614,296
Jul 21, 202624.9325.2724.8825.0724.300.78%20,303,985
Jul 20, 202625.0225.0724.6324.8824.120.59%31,630,316
Jul 17, 202624.8824.9324.6324.7323.97-0.59%28,013,058
Jul 16, 202624.5924.8824.5424.8824.120.59%18,170,394
Jul 15, 202624.6325.0724.6324.7323.970.60%20,493,691
Jul 14, 202624.6824.6824.2424.5923.83-20,930,723
Jul 13, 202624.3924.6824.3924.5923.830.20%20,151,930
Jul 9, 202624.4924.5924.3424.5423.780.20%17,105,347
Jul 8, 202624.3424.4924.2424.4923.740.80%26,330,291
Jul 7, 202624.2024.3924.2024.2923.550.20%17,539,745
Jul 6, 202624.1024.3424.1024.2423.500.61%11,919,083
Jul 3, 202623.8124.2923.8124.1023.360.61%11,353,642
Jul 2, 202624.2024.2423.9523.9523.22-1.21%13,296,310
Jul 1, 202624.2424.3924.0524.2423.50-12,914,675
Jun 30, 202624.2424.3924.1524.2423.50-17,629,196
Jun 29, 202624.2924.4424.1024.2423.500.61%18,257,602
Jun 26, 202624.3424.4424.1024.1023.36-1.59%19,917,422
Jun 25, 202623.8124.4923.7624.4923.742.87%48,524,344
Jun 24, 202623.9024.0523.7123.8123.08-0.61%18,584,387
Jun 23, 202623.7624.0523.7123.9523.220.41%24,427,286
Jun 22, 202624.1524.1523.7623.8523.12-1.21%23,799,614
Jun 18, 202624.1524.3924.1024.1523.41-33,363,637
Jun 17, 202623.9524.3923.9024.1523.410.61%29,527,554
Jun 16, 202623.6624.1023.5124.0023.261.86%42,390,064
Jun 15, 202623.7123.7623.4223.5622.840.42%22,008,441
Jun 12, 202623.6623.6623.3223.4622.740.84%27,165,964
Jun 11, 202623.3223.3223.0223.2722.560.21%23,851,729
Jun 10, 202623.0223.3723.0223.2222.51-0.21%25,403,917