Canada markets close in 3 hours 3 minutes

Taiwan Cooperative Financial Holding Co., Ltd. (5880.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
25.60+0.05 (+0.20%)
At close: 01:30PM CST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202425.6525.7525.6025.6025.6014,531,262
May 31, 202425.6525.8525.5525.5525.5569,613,204
May 30, 202425.8525.9525.7025.7025.7025,353,493
May 29, 202426.1026.2025.9525.9525.9518,394,468
May 28, 202426.1526.3026.1526.2026.209,957,474
May 27, 202426.2026.3026.0526.1526.159,909,156
May 24, 202426.3526.4526.2026.2026.2011,783,831
May 23, 202426.5026.5526.4026.4026.4010,179,861
May 22, 202426.9026.9026.6026.6026.6012,325,396
May 21, 202426.9026.9026.6526.8026.8012,859,350
May 20, 202426.8026.9026.6026.9026.9013,455,307
May 17, 202426.5526.7026.5526.6026.606,743,917
May 16, 202426.6026.7026.5026.7026.7013,148,002
May 15, 202426.5026.7026.4026.4026.4010,215,319
May 14, 202426.6026.6026.3526.3526.356,339,259
May 13, 202426.6026.7026.4026.6026.608,997,311
May 10, 202426.5026.6526.4026.6026.608,408,071
May 09, 202426.6526.6526.3026.3026.308,565,197
May 08, 202426.7026.7026.5026.7026.707,647,693
May 07, 202426.8026.8526.5526.7026.709,221,878
May 06, 202426.5026.9026.5026.7026.7015,370,907
May 03, 202426.5026.6026.3026.4026.409,623,244
May 02, 202426.3026.5026.2526.4526.4512,173,125
Apr 30, 202426.2026.3026.1526.2026.2012,010,093
Apr 29, 202425.8526.4025.8526.4026.4019,423,823
Apr 26, 202425.8025.9525.8025.8025.807,839,350
Apr 25, 202425.9026.0025.8525.8525.857,298,476
Apr 24, 202426.3026.3026.1026.1026.107,926,800
Apr 23, 202426.1526.3026.0526.1526.158,502,293
Apr 22, 202425.8026.2025.7026.1026.1012,119,647
Apr 19, 202425.6525.9025.4525.6025.6023,093,930
Apr 18, 202425.7026.0025.6525.8525.8510,195,175
Apr 17, 202425.7025.8525.6025.7025.7010,827,529
Apr 16, 202426.0026.1025.7025.7025.7019,933,426
Apr 15, 202426.4526.4526.0526.1026.109,227,878
Apr 12, 202426.0026.1025.9526.0526.059,900,851
Apr 11, 202426.2526.3026.1026.1026.108,205,504
Apr 10, 202426.3026.3526.1526.2026.207,561,789
Apr 09, 202426.2026.3026.1526.2526.255,310,360
Apr 08, 202426.0026.2526.0026.2026.206,888,685
Apr 03, 202426.3026.3026.0026.0026.0013,854,816
Apr 02, 202426.3026.3526.2026.3026.307,530,070
Apr 01, 202426.2526.3026.1526.3026.306,057,422
Mar 29, 202426.0526.3026.0526.2026.206,141,000
Mar 28, 202426.1026.3026.0026.0026.009,851,825
Mar 27, 202426.0526.2026.0526.1026.106,518,724
Mar 26, 202426.0526.3526.0526.1526.1514,286,975
Mar 25, 202426.0026.0525.9025.9525.955,840,425
Mar 22, 202425.8526.1025.8526.0026.007,167,887
Mar 21, 202425.7026.1025.7026.0526.058,399,418
Mar 20, 202425.8525.9025.6525.6525.6517,227,573
Mar 19, 202426.0026.1025.8525.8525.8513,268,112
Mar 18, 202426.0526.2026.0026.0526.059,262,803
Mar 15, 202426.3026.3026.0526.0526.0523,061,204
Mar 14, 202425.8526.3525.8526.3026.3020,531,333
Mar 13, 202425.7525.9525.7025.8525.8511,063,171
Mar 12, 202425.9025.9525.8025.8525.8510,011,022
Mar 11, 202425.8526.0525.8025.8525.859,654,923
Mar 08, 202425.6525.8525.6525.8525.859,314,032
Mar 07, 202425.7025.8525.6525.7025.708,697,995
Mar 06, 202425.6025.8025.6025.7525.756,165,645
Mar 05, 202425.6525.7525.6025.6025.607,670,237
Mar 04, 202425.6525.8025.6525.7025.707,242,731
Mar 01, 202425.8525.9025.7025.8025.805,577,486
Feb 29, 202425.6525.9525.6025.9525.9516,404,703
Feb 27, 202425.7025.8525.6525.6525.658,203,409
Feb 26, 202425.6525.7525.6025.7525.756,972,085
Feb 23, 202425.7525.8525.7025.7525.753,902,623
Feb 22, 202425.8525.9025.7025.7525.757,651,075
Feb 21, 202426.0026.0025.8025.8525.856,751,665
Feb 20, 202425.8525.9525.7525.9525.955,361,092
Feb 19, 202425.8025.8525.7025.8525.855,540,613
Feb 16, 202425.5525.6025.4525.6025.607,807,031
Feb 15, 202425.6025.9025.5525.5525.5514,000,338
Feb 05, 202425.5525.7525.5525.6025.606,783,374
Feb 02, 202425.8025.8525.6525.8525.854,000,439
Feb 01, 202425.8025.8525.6025.8525.859,576,512
Jan 31, 202425.3525.5525.3025.4525.4510,018,864
Jan 30, 202425.7025.7525.4025.4025.4010,052,391
Jan 29, 202425.5025.8025.5025.7525.755,983,550
Jan 26, 202425.4025.7525.4025.7025.705,873,741
Jan 25, 202425.5025.5525.4525.5025.504,703,685
Jan 24, 202425.3025.5025.3025.5025.505,233,090
Jan 23, 202425.2525.4025.2525.3025.304,874,112
Jan 22, 202425.3525.4525.2525.2525.257,962,128
Jan 19, 202425.1025.4025.0525.3025.309,351,175
Jan 18, 202425.2025.3525.2025.2025.209,930,689
Jan 17, 202425.5025.5025.1525.1525.1522,423,901
Jan 16, 202425.6525.7525.5025.5025.5017,281,566
Jan 15, 202426.1026.2026.0026.0026.006,675,419
Jan 12, 202426.0026.1025.9526.0026.005,603,546
Jan 11, 202426.2026.3026.1026.1026.107,308,351
Jan 10, 202426.4026.4026.2026.2026.206,110,725
Jan 09, 202426.6526.6526.3526.3526.354,208,238
Jan 08, 202426.5026.7526.4526.5026.506,249,736
Jan 05, 202426.5026.5026.3526.5026.503,282,215
Jan 04, 202426.3026.5026.3026.5026.503,902,769
Jan 03, 202426.5026.7026.3026.3526.357,805,125
Jan 02, 202426.6526.8026.6026.8026.804,401,551
Dec 29, 202326.6526.8026.6026.7026.705,693,012
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...