Skip to main content
logo
Taiwan Cooperative Financial Holding Co., Ltd. (TPE:5880)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.00
-0.10 (-0.38%)
Oct 1, 2026, 1:30 PM CST

TPE:5880 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202626.1026.1025.6526.0026.00-0.38%16,975,780
Sep 30, 202626.4026.4026.0526.1026.100.19%17,921,770
Sep 29, 202626.4526.6026.0026.0526.05-1.51%17,358,159
Sep 24, 202626.5026.7526.3526.4526.45-1.12%14,691,036
Sep 23, 202627.1527.1526.6526.7526.75-1.11%17,504,063
Sep 22, 202627.3527.3527.0027.0527.05-0.55%9,623,047
Sep 21, 202627.3027.3027.0027.2027.20-0.37%9,534,595
Sep 18, 202627.5027.5027.0527.3027.30-0.91%30,664,955
Sep 17, 202627.2527.6027.1027.5527.550.73%20,508,852
Sep 16, 202627.1027.3526.7527.3527.351.30%19,851,298
Sep 15, 202627.5527.5526.8027.0027.00-1.64%23,166,450
Sep 14, 202626.9527.4526.8527.4527.450.92%22,723,824
Sep 11, 202626.5527.2026.5527.2027.201.30%28,731,550
Sep 10, 202626.6026.8526.5526.8526.85-12,158,726
Sep 9, 202626.7026.8526.4526.8526.85-15,145,888
Sep 8, 202626.4526.8526.2026.8526.851.32%20,035,269
Sep 7, 202626.7526.7526.3026.5026.50-0.56%15,517,404
Sep 4, 202626.7026.7026.3026.6526.65-0.19%21,410,399
Sep 3, 202626.3026.8526.2526.7026.701.52%32,491,451
Sep 2, 202625.6026.3025.5026.3026.302.73%36,416,956
Sep 1, 202625.3525.7025.3025.6025.600.20%15,139,049
Aug 31, 202625.2525.6525.0525.5525.551.19%45,412,466
Aug 28, 202625.1025.3025.0525.2525.250.80%9,372,006
Aug 27, 202625.0025.3024.9525.0525.050.20%10,817,760
Aug 26, 202625.0025.1024.8525.0025.00-0.20%8,325,636
Aug 25, 202625.0025.2524.9525.0525.050.20%12,487,194
Aug 24, 202625.1025.2024.8525.0025.00-0.20%7,888,175
Aug 21, 202624.8025.2024.6525.0525.051.01%13,765,561
Aug 20, 202625.0025.0024.7024.8024.80-0.20%14,670,266
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