Taiwan Cooperative Financial Holding Co., Ltd. (TPE:5880)
Taiwan · Delayed Price · Currency is TWD 28.20
+0.20 (0.71%)
Oct 22, 2026, 2:39 PM CST
TPE:5880 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 27.80 | 28.25 | 27.80 | 28.20 | 28.20 | 0.71% | 14,833,660 |
| Oct 21, 2026 | 27.60 | 28.00 | 27.45 | 28.00 | 28.00 | 2.00% | 11,722,660 |
| Oct 20, 2026 | 27.85 | 28.10 | 27.30 | 27.45 | 27.45 | -2.14% | 14,495,464 |
| Oct 19, 2026 | 28.00 | 28.25 | 27.80 | 28.05 | 28.05 | -0.36% | 19,759,990 |
| Oct 16, 2026 | 27.45 | 28.30 | 27.40 | 28.15 | 28.15 | 2.36% | 37,068,469 |
| Oct 15, 2026 | 27.20 | 27.50 | 27.00 | 27.50 | 27.50 | 1.29% | 39,659,352 |
| Oct 14, 2026 | 27.20 | 27.20 | 26.80 | 27.15 | 27.15 | -0.18% | 15,636,316 |
| Oct 13, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | 1.49% | 27,275,270 |
| Oct 12, 2026 | 27.00 | 27.10 | 26.50 | 26.80 | 26.80 | 1.32% | 19,496,940 |
| Oct 8, 2026 | 26.50 | 26.60 | 26.35 | 26.45 | 26.45 | -0.38% | 10,231,835 |
| Oct 7, 2026 | 26.00 | 26.55 | 26.00 | 26.55 | 26.55 | 2.31% | 13,096,389 |
| Oct 6, 2026 | 25.90 | 26.05 | 25.80 | 25.95 | 25.95 | 0.19% | 12,079,367 |
| Oct 5, 2026 | 26.40 | 26.40 | 25.85 | 25.90 | 25.90 | -0.96% | 13,583,478 |
| Oct 2, 2026 | 25.80 | 26.20 | 25.80 | 26.15 | 26.15 | 0.58% | 10,753,450 |
| Oct 1, 2026 | 26.10 | 26.10 | 25.65 | 26.00 | 26.00 | -0.38% | 16,975,780 |
| Sep 30, 2026 | 26.40 | 26.40 | 26.05 | 26.10 | 26.10 | 0.19% | 17,921,770 |
| Sep 29, 2026 | 26.45 | 26.60 | 26.00 | 26.05 | 26.05 | -1.51% | 17,358,159 |
| Sep 24, 2026 | 26.50 | 26.75 | 26.35 | 26.45 | 26.45 | -1.12% | 14,691,036 |
| Sep 23, 2026 | 27.15 | 27.15 | 26.65 | 26.75 | 26.75 | -1.11% | 17,504,063 |
| Sep 22, 2026 | 27.35 | 27.35 | 27.00 | 27.05 | 27.05 | -0.55% | 9,623,047 |
| Sep 21, 2026 | 27.30 | 27.30 | 27.00 | 27.20 | 27.20 | -0.37% | 9,534,595 |
| Sep 18, 2026 | 27.50 | 27.50 | 27.05 | 27.30 | 27.30 | -0.91% | 30,664,955 |
| Sep 17, 2026 | 27.25 | 27.60 | 27.10 | 27.55 | 27.55 | 0.73% | 20,508,852 |
| Sep 16, 2026 | 27.10 | 27.35 | 26.75 | 27.35 | 27.35 | 1.30% | 19,851,298 |
| Sep 15, 2026 | 27.55 | 27.55 | 26.80 | 27.00 | 27.00 | -1.64% | 23,166,450 |
| Sep 14, 2026 | 26.95 | 27.45 | 26.85 | 27.45 | 27.45 | 0.92% | 22,723,824 |
| Sep 11, 2026 | 26.55 | 27.20 | 26.55 | 27.20 | 27.20 | 1.30% | 28,731,550 |
| Sep 10, 2026 | 26.60 | 26.85 | 26.55 | 26.85 | 26.85 | - | 12,158,726 |
| Sep 9, 2026 | 26.70 | 26.85 | 26.45 | 26.85 | 26.85 | - | 15,145,888 |
| Sep 8, 2026 | 26.45 | 26.85 | 26.20 | 26.85 | 26.85 | 1.32% | 20,035,269 |
| Sep 7, 2026 | 26.75 | 26.75 | 26.30 | 26.50 | 26.50 | -0.56% | 15,517,404 |
| Sep 4, 2026 | 26.70 | 26.70 | 26.30 | 26.65 | 26.65 | -0.19% | 21,410,399 |
| Sep 3, 2026 | 26.30 | 26.85 | 26.25 | 26.70 | 26.70 | 1.52% | 32,491,451 |
| Sep 2, 2026 | 25.60 | 26.30 | 25.50 | 26.30 | 26.30 | 2.73% | 36,416,956 |
| Sep 1, 2026 | 25.35 | 25.70 | 25.30 | 25.60 | 25.60 | 0.20% | 15,139,049 |
| Aug 31, 2026 | 25.25 | 25.65 | 25.05 | 25.55 | 25.55 | 1.19% | 45,412,466 |
| Aug 28, 2026 | 25.10 | 25.30 | 25.05 | 25.25 | 25.25 | 0.80% | 9,372,006 |
| Aug 27, 2026 | 25.00 | 25.30 | 24.95 | 25.05 | 25.05 | 0.20% | 10,817,760 |
| Aug 26, 2026 | 25.00 | 25.10 | 24.85 | 25.00 | 25.00 | -0.20% | 8,325,636 |
| Aug 25, 2026 | 25.00 | 25.25 | 24.95 | 25.05 | 25.05 | 0.20% | 12,487,194 |
| Aug 24, 2026 | 25.10 | 25.20 | 24.85 | 25.00 | 25.00 | -0.20% | 7,888,175 |
| Aug 21, 2026 | 24.80 | 25.20 | 24.65 | 25.05 | 25.05 | 1.01% | 13,765,561 |
| Aug 20, 2026 | 25.00 | 25.00 | 24.70 | 24.80 | 24.80 | -0.20% | 14,670,266 |
| Aug 19, 2026 | 24.95 | 25.00 | 24.60 | 24.85 | 24.85 | -0.40% | 33,352,232 |
| Aug 18, 2026 | 24.65 | 25.20 | 24.50 | 24.95 | 24.95 | 0.20% | 26,632,551 |
| Aug 17, 2026 | 24.25 | 25.00 | 24.15 | 24.90 | 24.90 | 2.89% | 35,127,283 |
| Aug 14, 2026 | 24.10 | 24.25 | 24.00 | 24.20 | 24.20 | - | 12,604,649 |
| Aug 13, 2026 | 24.15 | 24.25 | 23.90 | 24.20 | 24.20 | 0.41% | 19,043,410 |
| Aug 12, 2026 | 24.00 | 24.10 | 23.85 | 24.10 | 24.10 | 0.42% | 18,498,120 |
| Aug 11, 2026 | 24.75 | 24.80 | 23.95 | 24.00 | 24.00 | -2.77% | 51,312,960 |