Skip to main content
logo
Taiwan Cooperative Financial Holding Co., Ltd. (TPE:5880)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
27.00
+0.90 (3.45%)
Jul 30, 2026, 1:30 PM CST

TPE:5880 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202626.0026.2025.7026.1026.100.58%46,004,728
Jul 28, 202625.8525.9525.6525.9525.95-15,876,007
Jul 27, 202625.8025.9525.5525.9525.951.17%23,235,900
Jul 24, 202625.2525.7025.2525.6525.650.20%12,628,390
Jul 23, 202625.8025.8025.3525.6025.600.20%14,624,270
Jul 22, 202625.5025.8025.5025.5525.55-0.58%13,253,600
Jul 21, 202625.5525.9025.5025.7025.700.78%19,808,766
Jul 20, 202625.6525.7025.2525.5025.500.59%30,858,840
Jul 17, 202625.5025.5525.2525.3525.35-0.59%27,329,813
Jul 16, 202625.2025.5025.1525.5025.500.59%17,727,214
Jul 15, 202625.2525.7025.2525.3525.350.60%19,993,845
Jul 14, 202625.3025.3024.8525.2025.20-20,420,218
Jul 13, 202625.0025.3025.0025.2025.200.20%19,660,420
Jul 9, 202625.1025.2024.9525.1525.150.20%16,688,144
Jul 8, 202624.9525.1024.8525.1025.100.80%25,688,089
Jul 7, 202624.8025.0024.8024.9024.900.20%17,111,947
Jul 6, 202624.7024.9524.7024.8524.850.61%11,628,374
Jul 3, 202624.4024.9024.4024.7024.700.61%11,076,724
Jul 2, 202624.8024.8524.5524.5524.55-1.21%12,972,010
Jul 1, 202624.8525.0024.6524.8524.85-12,599,683
Jun 30, 202624.8525.0024.7524.8524.85-17,199,216
Jun 29, 202624.9025.0524.7024.8524.850.61%17,812,295
Jun 26, 202624.9525.0524.7024.7024.70-1.59%19,378,840
Jun 25, 202624.4025.1024.3525.1025.102.87%47,340,824
Jun 24, 202624.5024.6524.3024.4024.40-0.61%18,131,110
Jun 23, 202624.3524.6524.3024.5524.550.41%23,831,499
Jun 22, 202624.7524.7524.3524.4524.45-1.21%23,219,136
Jun 18, 202624.7525.0024.7024.7524.75-32,549,894
Jun 17, 202624.5525.0024.5024.7524.750.61%28,807,379
Jun 16, 202624.2524.7024.1024.6024.601.86%41,356,160
Jun 15, 202624.3024.3524.0024.1524.150.42%21,432,530
Jun 12, 202624.2524.2523.9024.0524.050.84%26,503,384
Jun 11, 202623.9023.9023.6023.8523.850.21%23,269,984
Jun 10, 202623.6023.9523.6023.8023.80-0.21%24,784,310
Jun 9, 202623.0524.0023.0523.8523.853.47%46,115,818
Jun 8, 202623.0023.3522.9023.0523.05-1.71%28,384,272
Jun 5, 202623.7023.7023.3023.4523.45-1.05%25,456,935
Jun 4, 202623.4024.0023.3523.7023.701.28%44,263,950
Jun 3, 202623.1023.5022.9523.4023.401.52%31,552,320
Jun 2, 202622.8023.1022.7023.0523.050.88%31,996,090
Jun 1, 202622.8522.9522.6022.8522.85-29,130,450
May 29, 202622.7022.8522.6022.8522.850.66%71,316,110
May 28, 202622.7522.8022.6022.7022.70-0.22%21,036,566
May 27, 202622.7022.8022.6522.7522.750.22%16,022,020
May 26, 202622.6522.8022.6522.7022.700.22%14,984,565
May 25, 202622.7022.7022.6022.6522.65-0.22%17,654,950
May 22, 202622.7022.8022.6522.7022.70-15,434,059
May 21, 202622.8022.8522.6522.7022.70-13,084,403
May 20, 202622.9022.9022.7022.7022.70-0.44%15,588,366
May 19, 202622.7023.0022.6522.8022.800.44%20,666,593