Taiwan Cooperative Financial Holding Co., Ltd. - 5880.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	24	24.15	24.15	24.3	24	8.27M
October 16, 2025	24.05	24.1	24.1	24.2	24	6.77M
October 15, 2025	24.2	23.95	23.95	24.2	23.95	7.55M
October 14, 2025	23.85	23.95	23.95	24.15	23.85	12.4M
October 13, 2025	24	23.85	23.85	24.05	23.7	19.25M
October 09, 2025	24.1	24.05	24.05	24.15	23.95	14.24M
October 08, 2025	24.2	24.05	24.05	24.3	24.05	7.99M
October 07, 2025	24.25	24.1	24.1	24.3	24.1	14.18M
October 03, 2025	24.45	24.35	24.35	24.55	24.3	7.22M
October 02, 2025	24.6	24.45	24.45	24.75	24.45	6.72M
October 01, 2025	24.65	24.75	24.75	24.8	24.6	10.98M
September 30, 2025	24.45	24.65	24.65	24.8	24.35	18.36M
September 29, 2025	24.2	24.2	24.2	24.2	24.2	0
September 26, 2025	24.25	24.2	24.2	24.35	24.15	7M
September 25, 2025	24.45	24.25	24.25	24.45	24.2	8.36M
September 24, 2025	24.3	24.35	24.35	24.4	24.2	6.45M
September 23, 2025	24.25	24.3	24.3	24.3	24.2	6.03M
September 22, 2025	24.35	24.3	24.3	24.35	24.25	4.78M
September 19, 2025	24.3	24.25	24.25	24.4	24.2	14.46M
September 18, 2025	24.2	24.3	24.3	24.4	24.15	11.13M
September 17, 2025	24.3	24.15	24.15	24.3	24.1	5.99M
September 16, 2025	24.35	24.3	24.3	24.4	24.2	8.71M
September 15, 2025	24.45	24.3	24.3	24.6	24.3	9.37M
September 12, 2025	24.35	24.45	24.45	24.45	24.35	6.26M
September 11, 2025	24.3	24.35	24.35	24.4	24.3	9.58M
September 10, 2025	24.25	24.35	24.35	24.4	24.1	9.16M
September 09, 2025	24.1	24.25	24.25	24.3	24.05	6.79M
September 08, 2025	24.15	24.05	24.05	24.2	24	5.35M
September 05, 2025	24.15	24.2	24.2	24.35	24.15	6.25M
September 04, 2025	24	24.05	24.05	24.15	24	4.85M
September 03, 2025	24.1	24	24	24.1	23.95	6.89M
September 02, 2025	23.85	24	24	24	23.85	6.58M
September 01, 2025	23.75	23.8	23.8	24	23.75	5.87M
August 29, 2025	23.85	23.7	23.7	23.95	23.7	14.06M
August 28, 2025	23.8	23.8	23.8	24.05	23.75	11.06M
August 27, 2025	23.8	23.8	23.8	24.05	23.8	7.89M
August 26, 2025	24	23.8	23.8	24.05	23.8	27.96M
August 25, 2025	24.35	24.05	24.05	24.35	24.05	12.02M
August 22, 2025	24.4	24.15	24.15	24.4	24.15	12.38M
August 21, 2025	24.5	24.45	24.45	24.55	24.4	4.86M
August 20, 2025	24.65	24.35	24.35	24.65	24.35	11.77M
August 19, 2025	24.55	24.55	24.55	24.6	24.45	7.18M
August 18, 2025	24.65	24.6	24.6	24.8	24.5	5.58M
August 15, 2025	24.95	24.6	24.6	24.95	24.6	11.93M
August 14, 2025	24.55	24.85	24.85	24.95	24.55	12.38M
August 13, 2025	24.65	24.6	24.6	24.85	24.5	19.44M
August 12, 2025	25.15	25.19	24.51	25.24	25.1	19.21M
August 11, 2025	25.29	25.15	24.47	25.34	25.1	13.41M
August 08, 2025	25.34	25.29	24.61	25.44	25.24	10.89M
August 07, 2025	25.58	25.49	24.8	25.63	25.44	10.88M
August 06, 2025	25.29	25.58	24.89	25.63	25.29	17.24M
August 05, 2025	25.05	25.29	24.61	25.34	25.05	14.82M
August 04, 2025	24.66	25.15	24.47	25.15	24.66	12.59M
August 01, 2025	24.42	24.9	24.23	24.95	24.37	9.84M
July 31, 2025	24.76	24.66	23.99	24.81	24.56	11.39M
July 30, 2025	24.71	24.9	24.23	24.95	24.66	8.34M
July 29, 2025	24.66	24.66	23.99	24.76	24.61	6.2M
July 28, 2025	24.81	24.66	23.99	24.85	24.61	7.33M
July 25, 2025	24.76	24.81	24.14	24.9	24.71	5.56M
July 24, 2025	24.95	24.95	24.28	24.95	24.85	4.41M

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