Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,083.93 -321.73 (-0.84%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,194.25 -3,894.69 (-6.08%) CMC Crypto 200
1,290.04 -49.03 (-3.66%)
Taiwan Cooperative Financial Holding Co., Ltd. (5880.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 26.20 | 26.30 | 26.15 | 26.20 | 26.20 | 12,010,093 |
| 29 Apr 2024 | 25.85 | 26.40 | 25.85 | 26.40 | 26.40 | 19,423,823 |
| 26 Apr 2024 | 25.80 | 25.95 | 25.80 | 25.80 | 25.80 | 7,839,350 |
| 25 Apr 2024 | 25.90 | 26.00 | 25.85 | 25.85 | 25.85 | 7,298,476 |
| 24 Apr 2024 | 26.30 | 26.30 | 26.10 | 26.10 | 26.10 | 7,926,800 |
| 23 Apr 2024 | 26.15 | 26.30 | 26.05 | 26.15 | 26.15 | 8,502,293 |
| 22 Apr 2024 | 25.80 | 26.20 | 25.70 | 26.10 | 26.10 | 12,119,647 |
| 19 Apr 2024 | 25.65 | 25.90 | 25.45 | 25.60 | 25.60 | 23,093,930 |
| 18 Apr 2024 | 25.70 | 26.00 | 25.65 | 25.85 | 25.85 | 10,195,175 |
| 17 Apr 2024 | 25.70 | 25.85 | 25.60 | 25.70 | 25.70 | 10,827,529 |
| 16 Apr 2024 | 26.00 | 26.10 | 25.70 | 25.70 | 25.70 | 19,933,426 |
| 15 Apr 2024 | 26.45 | 26.45 | 26.05 | 26.10 | 26.10 | 9,227,878 |
| 12 Apr 2024 | 26.00 | 26.10 | 25.95 | 26.05 | 26.05 | 9,900,851 |
| 11 Apr 2024 | 26.25 | 26.30 | 26.10 | 26.10 | 26.10 | 8,205,504 |
| 10 Apr 2024 | 26.30 | 26.35 | 26.15 | 26.20 | 26.20 | 7,561,789 |
| 09 Apr 2024 | 26.20 | 26.30 | 26.15 | 26.25 | 26.25 | 5,310,360 |
| 08 Apr 2024 | 26.00 | 26.25 | 26.00 | 26.20 | 26.20 | 6,888,685 |
| 03 Apr 2024 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | 13,854,816 |
| 02 Apr 2024 | 26.30 | 26.35 | 26.20 | 26.30 | 26.30 | 7,530,070 |
| 01 Apr 2024 | 26.25 | 26.30 | 26.15 | 26.30 | 26.30 | 6,057,422 |
| 29 Mar 2024 | 26.05 | 26.30 | 26.05 | 26.20 | 26.20 | 6,141,000 |
| 28 Mar 2024 | 26.10 | 26.30 | 26.00 | 26.00 | 26.00 | 9,851,825 |
| 27 Mar 2024 | 26.05 | 26.20 | 26.05 | 26.10 | 26.10 | 6,518,724 |
| 26 Mar 2024 | 26.05 | 26.35 | 26.05 | 26.15 | 26.15 | 14,286,975 |
| 25 Mar 2024 | 26.00 | 26.05 | 25.90 | 25.95 | 25.95 | 5,840,425 |
| 22 Mar 2024 | 25.85 | 26.10 | 25.85 | 26.00 | 26.00 | 7,167,887 |
| 21 Mar 2024 | 25.70 | 26.10 | 25.70 | 26.05 | 26.05 | 8,399,418 |
| 20 Mar 2024 | 25.85 | 25.90 | 25.65 | 25.65 | 25.65 | 17,227,573 |
| 19 Mar 2024 | 26.00 | 26.10 | 25.85 | 25.85 | 25.85 | 13,268,112 |
| 18 Mar 2024 | 26.05 | 26.20 | 26.00 | 26.05 | 26.05 | 9,262,803 |
| 15 Mar 2024 | 26.30 | 26.30 | 26.05 | 26.05 | 26.05 | 23,061,204 |
| 14 Mar 2024 | 25.85 | 26.35 | 25.85 | 26.30 | 26.30 | 20,531,333 |
| 13 Mar 2024 | 25.75 | 25.95 | 25.70 | 25.85 | 25.85 | 11,063,171 |
| 12 Mar 2024 | 25.90 | 25.95 | 25.80 | 25.85 | 25.85 | 10,011,022 |
| 11 Mar 2024 | 25.85 | 26.05 | 25.80 | 25.85 | 25.85 | 9,654,923 |
| 08 Mar 2024 | 25.65 | 25.85 | 25.65 | 25.85 | 25.85 | 9,314,032 |
| 07 Mar 2024 | 25.70 | 25.85 | 25.65 | 25.70 | 25.70 | 8,697,995 |
| 06 Mar 2024 | 25.60 | 25.80 | 25.60 | 25.75 | 25.75 | 6,165,645 |
| 05 Mar 2024 | 25.65 | 25.75 | 25.60 | 25.60 | 25.60 | 7,670,237 |
| 04 Mar 2024 | 25.65 | 25.80 | 25.65 | 25.70 | 25.70 | 7,242,731 |
| 01 Mar 2024 | 25.85 | 25.90 | 25.70 | 25.80 | 25.80 | 5,577,486 |
| 29 Feb 2024 | 25.65 | 25.95 | 25.60 | 25.95 | 25.95 | 16,404,703 |
| 27 Feb 2024 | 25.70 | 25.85 | 25.65 | 25.65 | 25.65 | 8,203,409 |
| 26 Feb 2024 | 25.65 | 25.75 | 25.60 | 25.75 | 25.75 | 6,972,085 |
| 23 Feb 2024 | 25.75 | 25.85 | 25.70 | 25.75 | 25.75 | 3,902,623 |
| 22 Feb 2024 | 25.85 | 25.90 | 25.70 | 25.75 | 25.75 | 7,651,075 |
| 21 Feb 2024 | 26.00 | 26.00 | 25.80 | 25.85 | 25.85 | 6,751,665 |
| 20 Feb 2024 | 25.85 | 25.95 | 25.75 | 25.95 | 25.95 | 5,361,092 |
| 19 Feb 2024 | 25.80 | 25.85 | 25.70 | 25.85 | 25.85 | 5,540,613 |
| 16 Feb 2024 | 25.55 | 25.60 | 25.45 | 25.60 | 25.60 | 7,807,031 |
| 15 Feb 2024 | 25.60 | 25.90 | 25.55 | 25.55 | 25.55 | 14,000,338 |
| 05 Feb 2024 | 25.55 | 25.75 | 25.55 | 25.60 | 25.60 | 6,783,374 |
| 02 Feb 2024 | 25.80 | 25.85 | 25.65 | 25.85 | 25.85 | 4,000,439 |
| 01 Feb 2024 | 25.80 | 25.85 | 25.60 | 25.85 | 25.85 | 9,576,512 |
| 31 Jan 2024 | 25.35 | 25.55 | 25.30 | 25.45 | 25.45 | 10,018,864 |
| 30 Jan 2024 | 25.70 | 25.75 | 25.40 | 25.40 | 25.40 | 10,052,391 |
| 29 Jan 2024 | 25.50 | 25.80 | 25.50 | 25.75 | 25.75 | 5,983,550 |
| 26 Jan 2024 | 25.40 | 25.75 | 25.40 | 25.70 | 25.70 | 5,873,741 |
| 25 Jan 2024 | 25.50 | 25.55 | 25.45 | 25.50 | 25.50 | 4,703,685 |
| 24 Jan 2024 | 25.30 | 25.50 | 25.30 | 25.50 | 25.50 | 5,233,090 |
| 23 Jan 2024 | 25.25 | 25.40 | 25.25 | 25.30 | 25.30 | 4,874,112 |
| 22 Jan 2024 | 25.35 | 25.45 | 25.25 | 25.25 | 25.25 | 7,962,128 |
| 19 Jan 2024 | 25.10 | 25.40 | 25.05 | 25.30 | 25.30 | 9,351,175 |
| 18 Jan 2024 | 25.20 | 25.35 | 25.20 | 25.20 | 25.20 | 9,930,689 |
| 17 Jan 2024 | 25.50 | 25.50 | 25.15 | 25.15 | 25.15 | 22,423,901 |
| 16 Jan 2024 | 25.65 | 25.75 | 25.50 | 25.50 | 25.50 | 17,281,566 |
| 15 Jan 2024 | 26.10 | 26.20 | 26.00 | 26.00 | 26.00 | 6,675,419 |
| 12 Jan 2024 | 26.00 | 26.10 | 25.95 | 26.00 | 26.00 | 5,603,546 |
| 11 Jan 2024 | 26.20 | 26.30 | 26.10 | 26.10 | 26.10 | 7,308,351 |
| 10 Jan 2024 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 6,110,725 |
| 09 Jan 2024 | 26.65 | 26.65 | 26.35 | 26.35 | 26.35 | 4,208,238 |
| 08 Jan 2024 | 26.50 | 26.75 | 26.45 | 26.50 | 26.50 | 6,249,736 |
| 05 Jan 2024 | 26.50 | 26.50 | 26.35 | 26.50 | 26.50 | 3,282,215 |
| 04 Jan 2024 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | 3,902,769 |
| 03 Jan 2024 | 26.50 | 26.70 | 26.30 | 26.35 | 26.35 | 7,805,125 |
| 02 Jan 2024 | 26.65 | 26.80 | 26.60 | 26.80 | 26.80 | 4,401,551 |
| 29 Dec 2023 | 26.65 | 26.80 | 26.60 | 26.70 | 26.70 | 5,693,012 |
| 28 Dec 2023 | 26.50 | 26.85 | 26.45 | 26.85 | 26.85 | 8,847,029 |
| 27 Dec 2023 | 26.40 | 26.65 | 26.35 | 26.55 | 26.55 | 8,647,144 |
| 26 Dec 2023 | 26.30 | 26.45 | 26.25 | 26.45 | 26.45 | 5,449,843 |
| 25 Dec 2023 | 26.25 | 26.30 | 26.15 | 26.20 | 26.20 | 3,652,284 |
| 22 Dec 2023 | 26.10 | 26.25 | 26.10 | 26.25 | 26.25 | 2,931,970 |
| 21 Dec 2023 | 26.15 | 26.30 | 26.05 | 26.15 | 26.15 | 6,865,546 |
| 20 Dec 2023 | 26.55 | 26.60 | 26.35 | 26.35 | 26.35 | 11,610,037 |
| 19 Dec 2023 | 26.50 | 26.70 | 26.45 | 26.70 | 26.70 | 6,046,370 |
| 18 Dec 2023 | 26.60 | 26.70 | 26.50 | 26.70 | 26.70 | 4,468,435 |
| 15 Dec 2023 | 26.90 | 27.00 | 26.75 | 26.75 | 26.75 | 20,008,603 |
| 14 Dec 2023 | 26.70 | 26.85 | 26.50 | 26.85 | 26.85 | 14,252,815 |
| 13 Dec 2023 | 26.65 | 26.65 | 26.40 | 26.50 | 26.50 | 8,284,606 |
| 12 Dec 2023 | 26.80 | 26.80 | 26.55 | 26.65 | 26.65 | 8,644,161 |
| 11 Dec 2023 | 26.75 | 26.75 | 26.55 | 26.65 | 26.65 | 5,930,731 |
| 08 Dec 2023 | 26.75 | 26.80 | 26.70 | 26.75 | 26.75 | 5,628,879 |
| 07 Dec 2023 | 26.70 | 26.75 | 26.55 | 26.75 | 26.75 | 3,425,588 |
| 06 Dec 2023 | 26.65 | 26.85 | 26.60 | 26.80 | 26.80 | 5,130,805 |
| 05 Dec 2023 | 26.65 | 26.70 | 26.55 | 26.65 | 26.65 | 5,542,732 |
| 04 Dec 2023 | 26.90 | 26.95 | 26.60 | 26.75 | 26.75 | 6,816,204 |
| 01 Dec 2023 | 26.70 | 26.80 | 26.55 | 26.55 | 26.55 | 7,249,449 |
| 30 Nov 2023 | 26.75 | 26.95 | 26.60 | 26.95 | 26.95 | 41,209,047 |
| 29 Nov 2023 | 26.80 | 26.90 | 26.60 | 26.70 | 26.70 | 10,088,050 |
| 28 Nov 2023 | 26.75 | 26.80 | 26.55 | 26.75 | 26.75 | 11,545,956 |
| *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.