Singapore markets open in 4 hours 7 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,002.89 -321.43 (-0.51%) CMC Crypto 200
1,306.17 -58.95 (-4.32%)
Taishin Financial Holding Co., Ltd. (2887.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 18.80 | 18.85 | 18.50 | 18.70 | 18.70 | 21,323,306 |
| 06 May 2024 | 18.40 | 18.85 | 18.35 | 18.80 | 18.80 | 40,524,672 |
| 03 May 2024 | 18.25 | 18.50 | 18.20 | 18.35 | 18.35 | 49,845,375 |
| 02 May 2024 | 18.00 | 18.15 | 17.95 | 18.05 | 18.05 | 15,838,407 |
| 30 Apr 2024 | 17.95 | 18.20 | 17.95 | 17.95 | 17.95 | 31,579,831 |
| 29 Apr 2024 | 17.65 | 18.00 | 17.65 | 17.85 | 17.85 | 37,357,222 |
| 26 Apr 2024 | 17.60 | 17.75 | 17.60 | 17.60 | 17.60 | 10,059,847 |
| 25 Apr 2024 | 17.65 | 17.65 | 17.45 | 17.45 | 17.45 | 11,405,861 |
| 24 Apr 2024 | 17.75 | 17.80 | 17.65 | 17.65 | 17.65 | 13,412,474 |
| 23 Apr 2024 | 17.70 | 17.85 | 17.65 | 17.70 | 17.70 | 13,207,678 |
| 22 Apr 2024 | 17.45 | 17.70 | 17.45 | 17.65 | 17.65 | 16,224,455 |
| 19 Apr 2024 | 17.45 | 17.60 | 17.25 | 17.35 | 17.35 | 35,433,252 |
| 18 Apr 2024 | 17.50 | 17.65 | 17.40 | 17.60 | 17.60 | 14,674,234 |
| 17 Apr 2024 | 17.40 | 17.65 | 17.40 | 17.55 | 17.55 | 12,603,787 |
| 16 Apr 2024 | 17.80 | 17.85 | 17.40 | 17.40 | 17.40 | 36,604,737 |
| 15 Apr 2024 | 17.90 | 17.95 | 17.80 | 17.85 | 17.85 | 12,329,038 |
| 12 Apr 2024 | 17.95 | 18.00 | 17.90 | 17.90 | 17.90 | 19,350,390 |
| 11 Apr 2024 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | 9,900,134 |
| 10 Apr 2024 | 18.10 | 18.15 | 18.00 | 18.10 | 18.10 | 13,606,669 |
| 09 Apr 2024 | 18.10 | 18.20 | 18.05 | 18.10 | 18.10 | 14,629,095 |
| 08 Apr 2024 | 17.90 | 18.10 | 17.90 | 18.05 | 18.05 | 15,223,446 |
| 03 Apr 2024 | 18.05 | 18.05 | 17.90 | 17.90 | 17.90 | 15,142,982 |
| 02 Apr 2024 | 18.05 | 18.10 | 18.00 | 18.05 | 18.05 | 6,587,876 |
| 01 Apr 2024 | 18.05 | 18.10 | 18.00 | 18.05 | 18.05 | 8,700,607 |
| 29 Mar 2024 | 18.05 | 18.15 | 17.95 | 18.00 | 18.00 | 10,377,000 |
| 28 Mar 2024 | 18.05 | 18.05 | 17.95 | 17.95 | 17.95 | 14,660,092 |
| 27 Mar 2024 | 18.05 | 18.05 | 18.00 | 18.05 | 18.05 | 7,341,921 |
| 26 Mar 2024 | 17.95 | 18.10 | 17.90 | 18.05 | 18.05 | 14,316,943 |
| 25 Mar 2024 | 18.00 | 18.05 | 17.95 | 17.95 | 17.95 | 6,994,543 |
| 22 Mar 2024 | 18.00 | 18.10 | 17.95 | 18.05 | 18.05 | 11,892,395 |
| 21 Mar 2024 | 17.90 | 18.10 | 17.90 | 18.05 | 18.05 | 19,539,746 |
| 20 Mar 2024 | 17.85 | 17.95 | 17.85 | 17.85 | 17.85 | 13,986,816 |
| 19 Mar 2024 | 17.95 | 18.00 | 17.85 | 17.90 | 17.90 | 17,560,420 |
| 18 Mar 2024 | 18.15 | 18.20 | 18.00 | 18.10 | 18.10 | 14,403,712 |
| 15 Mar 2024 | 18.20 | 18.20 | 17.90 | 18.15 | 18.15 | 43,620,342 |
| 14 Mar 2024 | 17.95 | 18.20 | 17.95 | 18.20 | 18.20 | 35,067,329 |
| 13 Mar 2024 | 17.80 | 18.00 | 17.80 | 17.95 | 17.95 | 18,447,577 |
| 12 Mar 2024 | 17.85 | 17.95 | 17.80 | 17.90 | 17.90 | 12,285,138 |
| 11 Mar 2024 | 17.85 | 17.95 | 17.75 | 17.80 | 17.80 | 14,270,844 |
| 08 Mar 2024 | 17.60 | 17.85 | 17.60 | 17.85 | 17.85 | 21,011,757 |
| 07 Mar 2024 | 17.65 | 17.75 | 17.60 | 17.70 | 17.70 | 14,980,848 |
| 06 Mar 2024 | 17.40 | 17.75 | 17.35 | 17.70 | 17.70 | 24,732,120 |
| 05 Mar 2024 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | 13,538,599 |
| 04 Mar 2024 | 17.35 | 17.40 | 17.30 | 17.35 | 17.35 | 13,100,259 |
| 01 Mar 2024 | 17.35 | 17.40 | 17.30 | 17.35 | 17.35 | 9,761,493 |
| 29 Feb 2024 | 17.25 | 17.40 | 17.20 | 17.40 | 17.40 | 20,021,073 |
| 27 Feb 2024 | 17.25 | 17.40 | 17.20 | 17.25 | 17.25 | 17,437,755 |
| 26 Feb 2024 | 17.30 | 17.30 | 17.25 | 17.25 | 17.25 | 8,846,960 |
| 23 Feb 2024 | 17.40 | 17.45 | 17.30 | 17.30 | 17.30 | 11,789,075 |
| 22 Feb 2024 | 17.45 | 17.45 | 17.35 | 17.40 | 17.40 | 8,421,850 |
| 21 Feb 2024 | 17.40 | 17.45 | 17.35 | 17.45 | 17.45 | 8,952,563 |
| 20 Feb 2024 | 17.30 | 17.40 | 17.25 | 17.35 | 17.35 | 12,245,029 |
| 19 Feb 2024 | 17.25 | 17.35 | 17.20 | 17.35 | 17.35 | 12,766,730 |
| 16 Feb 2024 | 17.15 | 17.20 | 17.15 | 17.15 | 17.15 | 12,010,544 |
| 15 Feb 2024 | 17.10 | 17.35 | 17.05 | 17.15 | 17.15 | 23,391,615 |
| 05 Feb 2024 | 17.10 | 17.20 | 17.05 | 17.10 | 17.10 | 13,342,737 |
| 02 Feb 2024 | 17.25 | 17.30 | 17.15 | 17.20 | 17.20 | 7,674,694 |
| 01 Feb 2024 | 17.20 | 17.35 | 17.15 | 17.25 | 17.25 | 11,830,556 |
| 31 Jan 2024 | 17.10 | 17.20 | 17.05 | 17.15 | 17.15 | 10,274,793 |
| 30 Jan 2024 | 17.35 | 17.35 | 17.10 | 17.15 | 17.15 | 15,087,650 |
| 29 Jan 2024 | 17.35 | 17.45 | 17.30 | 17.35 | 17.35 | 7,689,860 |
| 26 Jan 2024 | 17.15 | 17.45 | 17.15 | 17.40 | 17.40 | 9,143,272 |
| 25 Jan 2024 | 17.20 | 17.30 | 17.15 | 17.20 | 17.20 | 6,246,751 |
| 24 Jan 2024 | 17.10 | 17.25 | 17.05 | 17.20 | 17.20 | 9,140,559 |
| 23 Jan 2024 | 17.00 | 17.15 | 17.00 | 17.05 | 17.05 | 14,045,334 |
| 22 Jan 2024 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | 20,258,687 |
| 19 Jan 2024 | 17.00 | 17.20 | 17.00 | 17.10 | 17.10 | 16,018,252 |
| 18 Jan 2024 | 17.05 | 17.20 | 17.00 | 17.00 | 17.00 | 22,608,245 |
| 17 Jan 2024 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | 38,626,645 |
| 16 Jan 2024 | 17.50 | 17.55 | 17.25 | 17.30 | 17.30 | 33,019,419 |
| 15 Jan 2024 | 17.65 | 17.75 | 17.60 | 17.60 | 17.60 | 13,993,657 |
| 12 Jan 2024 | 17.70 | 17.75 | 17.60 | 17.65 | 17.65 | 15,952,440 |
| 11 Jan 2024 | 17.80 | 17.90 | 17.75 | 17.80 | 17.80 | 6,624,908 |
| 10 Jan 2024 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | 6,085,436 |
| 09 Jan 2024 | 17.95 | 17.95 | 17.85 | 17.85 | 17.85 | 7,077,007 |
| 08 Jan 2024 | 17.90 | 18.10 | 17.90 | 17.95 | 17.95 | 8,303,317 |
| 05 Jan 2024 | 17.85 | 17.95 | 17.85 | 17.85 | 17.85 | 4,549,253 |
| 04 Jan 2024 | 17.85 | 18.00 | 17.80 | 17.85 | 17.85 | 7,556,705 |
| 03 Jan 2024 | 17.95 | 18.00 | 17.80 | 17.85 | 17.85 | 12,322,714 |
| 02 Jan 2024 | 18.05 | 18.10 | 17.95 | 18.05 | 18.05 | 7,484,973 |
| 29 Dec 2023 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | 8,962,125 |
| 28 Dec 2023 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 15,203,689 |
| 27 Dec 2023 | 17.90 | 18.00 | 17.85 | 17.95 | 17.95 | 9,267,502 |
| 26 Dec 2023 | 17.85 | 17.95 | 17.80 | 17.90 | 17.90 | 6,849,695 |
| 25 Dec 2023 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 4,451,112 |
| 22 Dec 2023 | 17.75 | 17.80 | 17.70 | 17.75 | 17.75 | 8,839,927 |
| 21 Dec 2023 | 17.60 | 17.80 | 17.60 | 17.75 | 17.75 | 10,049,531 |
| 20 Dec 2023 | 17.80 | 17.85 | 17.70 | 17.70 | 17.70 | 12,993,614 |
| 19 Dec 2023 | 17.80 | 17.85 | 17.60 | 17.75 | 17.75 | 16,875,950 |
| 18 Dec 2023 | 17.85 | 17.95 | 17.85 | 17.85 | 17.85 | 11,633,180 |
| 15 Dec 2023 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | 29,191,324 |
| 14 Dec 2023 | 17.95 | 18.10 | 17.95 | 18.10 | 18.10 | 20,983,327 |
| 13 Dec 2023 | 18.00 | 18.00 | 17.90 | 17.95 | 17.95 | 6,818,892 |
| 12 Dec 2023 | 18.05 | 18.05 | 17.90 | 18.00 | 18.00 | 8,710,886 |
| 11 Dec 2023 | 17.95 | 18.00 | 17.85 | 18.00 | 18.00 | 10,742,809 |
| 08 Dec 2023 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 10,488,459 |
| 07 Dec 2023 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 6,532,102 |
| 06 Dec 2023 | 17.90 | 18.05 | 17.90 | 18.00 | 18.00 | 9,642,536 |
| 05 Dec 2023 | 17.95 | 18.00 | 17.90 | 17.90 | 17.90 | 12,647,266 |
| 04 Dec 2023 | 18.05 | 18.15 | 18.00 | 18.00 | 18.00 | 9,076,891 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.