TS Financial Holding Co., Ltd. 2887
TWSE · Taiwan · Finance
TWD 40.50-0.75 (-1.82%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 41.25 | -1.67% | TWD 41.90 | TWD 41.90 | TWD 40.10 | 81.62M |
| 2026-09-30 | TWD 41.95 | +0.36% | TWD 42.45 | TWD 42.45 | TWD 41.95 | 34.24M |
| 2026-09-29 | TWD 41.80 | -1.65% | TWD 43.00 | TWD 43.00 | TWD 41.65 | 46.42M |
| 2026-09-24 | TWD 42.50 | -1.05% | TWD 42.55 | TWD 43.00 | TWD 42.30 | 21.84M |
| 2026-09-23 | TWD 42.95 | +0.12% | TWD 43.30 | TWD 43.30 | TWD 42.35 | 38.56M |
| 2026-09-22 | TWD 42.90 | -2.05% | TWD 44.40 | TWD 44.40 | TWD 42.90 | 46.63M |
| 2026-09-21 | TWD 43.80 | -1.35% | TWD 43.70 | TWD 44.45 | TWD 42.70 | 54.57M |
| 2026-09-18 | TWD 44.40 | +0.79% | TWD 44.70 | TWD 44.70 | TWD 42.60 | 137.20M |
| 2026-09-17 | TWD 44.05 | -0.79% | TWD 44.45 | TWD 44.80 | TWD 43.70 | 61.34M |
| 2026-09-16 | TWD 44.40 | +2.30% | TWD 43.60 | TWD 44.75 | TWD 43.05 | 64.22M |
| 2026-09-15 | TWD 43.40 | -0.34% | TWD 43.60 | TWD 43.80 | TWD 43.10 | 43.13M |
| 2026-09-14 | TWD 43.55 | +2.11% | TWD 42.35 | TWD 43.60 | TWD 42.15 | 41.37M |
| 2026-09-11 | TWD 42.65 | +1.19% | TWD 41.60 | TWD 42.80 | TWD 41.55 | 41.29M |
| 2026-09-10 | TWD 42.15 | -0.59% | TWD 42.00 | TWD 42.80 | TWD 41.70 | 38.25M |
| 2026-09-09 | TWD 42.40 | -0.93% | TWD 42.75 | TWD 43.05 | TWD 41.55 | 68.47M |
| 2026-09-08 | TWD 42.80 | +4.14% | TWD 41.10 | TWD 42.80 | TWD 40.95 | 64.06M |
| 2026-09-07 | TWD 41.10 | -0.96% | TWD 41.85 | TWD 41.85 | TWD 40.70 | 57.17M |
| 2026-09-04 | TWD 41.50 | +0.12% | TWD 41.60 | TWD 42.00 | TWD 41.25 | 47.39M |
| 2026-09-03 | TWD 41.45 | +0.61% | TWD 41.50 | TWD 42.65 | TWD 41.25 | 77.77M |
| 2026-09-02 | TWD 41.20 | +2.23% | TWD 40.20 | TWD 41.20 | TWD 39.75 | 80.24M |
| 2026-09-01 | TWD 40.30 | +4.54% | TWD 38.90 | TWD 40.30 | TWD 38.85 | 85.74M |
| 2026-08-31 | TWD 38.55 | +2.80% | TWD 37.50 | TWD 38.80 | TWD 37.35 | 177.35M |
| 2026-08-28 | TWD 37.50 | +0.54% | TWD 37.45 | TWD 37.80 | TWD 36.95 | 33.46M |
| 2026-08-27 | TWD 37.30 | -0.53% | TWD 37.70 | TWD 38.25 | TWD 37.20 | 36.68M |
| 2026-08-26 | TWD 37.50 | +0.94% | TWD 37.10 | TWD 38.00 | TWD 36.95 | 47.73M |
| 2026-08-25 | TWD 37.15 | +1.78% | TWD 36.50 | TWD 37.15 | TWD 36.45 | 29.76M |
| 2026-08-24 | TWD 36.50 | -2.01% | TWD 37.25 | TWD 37.55 | TWD 36.50 | 30.66M |
| 2026-08-21 | TWD 37.25 | +3.62% | TWD 35.90 | TWD 37.40 | TWD 35.85 | 55.50M |
| 2026-08-20 | TWD 35.95 | -1.24% | TWD 36.50 | TWD 36.65 | TWD 35.70 | 46.42M |
| 2026-08-19 | TWD 36.40 | -1.36% | TWD 36.85 | TWD 36.85 | TWD 36.00 | 68.85M |
| 2026-08-18 | TWD 36.90 | -0.67% | TWD 36.95 | TWD 37.50 | TWD 36.80 | 62.24M |
| 2026-08-17 | TWD 37.15 | -1.59% | TWD 37.70 | TWD 37.70 | TWD 36.80 | 78.36M |
| 2026-08-14 | TWD 37.75 | +4.28% | TWD 36.80 | TWD 37.80 | TWD 36.55 | 100.23M |
| 2026-08-13 | TWD 36.20 | +1.54% | TWD 35.70 | TWD 36.30 | TWD 35.25 | 57.19M |
| 2026-08-12 | TWD 35.65 | +0.28% | TWD 35.65 | TWD 36.00 | TWD 35.10 | 35.12M |
| 2026-08-11 | TWD 35.55 | -0.97% | TWD 35.60 | TWD 36.00 | TWD 35.20 | 45.67M |
| 2026-08-10 | TWD 35.90 | +2.13% | TWD 35.40 | TWD 35.90 | TWD 34.65 | 35.86M |
| 2026-08-07 | TWD 35.15 | +1.88% | TWD 35.40 | TWD 35.50 | TWD 34.80 | 30.91M |
| 2026-08-06 | TWD 34.50 | -3.36% | TWD 35.30 | TWD 35.65 | TWD 34.50 | 57.48M |
| 2026-08-05 | TWD 35.70 | +0.42% | TWD 36.00 | TWD 36.30 | TWD 35.50 | 36.00M |
| 2026-08-04 | TWD 35.55 | +0.71% | TWD 34.75 | TWD 35.90 | TWD 34.75 | 45.88M |
| 2026-08-03 | TWD 35.30 | -1.81% | TWD 35.50 | TWD 35.80 | TWD 34.75 | 48.40M |
| 2026-07-31 | TWD 35.95 | +8.45% | TWD 33.95 | TWD 36.00 | TWD 33.75 | 94.55M |
| 2026-07-30 | TWD 33.15 | +1.69% | TWD 32.65 | TWD 33.25 | TWD 31.85 | 59.97M |
| 2026-07-29 | TWD 32.60 | -3.98% | TWD 34.15 | TWD 34.20 | TWD 32.25 | 96.89M |
| 2026-07-28 | TWD 33.95 | -2.86% | TWD 34.55 | TWD 34.65 | TWD 33.85 | 64.01M |
| 2026-07-27 | TWD 34.95 | +2.34% | TWD 34.50 | TWD 35.00 | TWD 34.05 | 40.25M |
| 2026-07-24 | TWD 34.15 | -1.01% | TWD 33.90 | TWD 34.65 | TWD 33.85 | 45.12M |
| 2026-07-23 | TWD 34.50 | -0.29% | TWD 34.65 | TWD 34.85 | TWD 33.95 | 53.25M |
| 2026-07-22 | TWD 34.60 | -0.29% | TWD 34.25 | TWD 35.00 | TWD 34.25 | 53.99M |
| 2026-07-21 | TWD 34.70 | -0.29% | TWD 34.00 | TWD 34.70 | TWD 33.45 | 81.60M |
| 2026-07-20 | TWD 34.80 | -1.13% | TWD 35.45 | TWD 35.45 | TWD 33.96 | 146.97M |
| 2026-07-17 | TWD 35.20 | -1.66% | TWD 35.64 | TWD 35.64 | TWD 34.70 | 95.79M |
| 2026-07-16 | TWD 35.79 | 0.00% | TWD 35.64 | TWD 35.94 | TWD 35.10 | 66.13M |
| 2026-07-15 | TWD 35.79 | +1.97% | TWD 35.64 | TWD 36.44 | TWD 35.15 | 78.82M |
| 2026-07-14 | TWD 35.10 | -0.84% | TWD 35.79 | TWD 35.79 | TWD 34.06 | 87.60M |
| 2026-07-13 | TWD 35.40 | -2.99% | TWD 36.93 | TWD 37.38 | TWD 35.25 | 87.33M |
| 2026-07-10 | TWD 36.49 | 0.00% | TWD 36.49 | TWD 36.49 | TWD 36.49 | 0 |
| 2026-07-09 | TWD 36.49 | +2.79% | TWD 36.09 | TWD 36.78 | TWD 35.94 | 112.39M |
| 2026-07-08 | TWD 35.50 | +2.72% | TWD 35.10 | TWD 35.64 | TWD 34.85 | 77.54M |
| 2026-07-07 | TWD 34.55 | +1.75% | TWD 33.96 | TWD 35.15 | TWD 33.96 | 85.93M |
| 2026-07-06 | TWD 33.96 | +0.44% | TWD 33.81 | TWD 34.46 | TWD 33.81 | 34.14M |
| 2026-07-03 | TWD 33.81 | +3.48% | TWD 32.62 | TWD 34.55 | TWD 32.62 | 109.45M |
| 2026-07-02 | TWD 32.67 | -1.05% | TWD 32.97 | TWD 33.47 | TWD 32.62 | 51.40M |
| 2026-07-01 | TWD 33.02 | +0.30% | TWD 33.17 | TWD 33.76 | TWD 32.43 | 86.45M |
| 2026-06-30 | TWD 32.92 | +0.76% | TWD 33.12 | TWD 33.17 | TWD 32.48 | 78.82M |
| 2026-06-29 | TWD 32.67 | +3.45% | TWD 32.08 | TWD 32.97 | TWD 31.78 | 85.16M |
| 2026-06-26 | TWD 31.58 | +0.16% | TWD 31.44 | TWD 31.83 | TWD 30.99 | 53.17M |
| 2026-06-25 | TWD 31.53 | +0.79% | TWD 31.29 | TWD 31.98 | TWD 31.29 | 49.81M |
| 2026-06-24 | TWD 31.29 | -1.71% | TWD 31.73 | TWD 31.83 | TWD 31.29 | 59.61M |
| 2026-06-23 | TWD 31.83 | +0.31% | TWD 31.68 | TWD 32.62 | TWD 31.68 | 73.28M |
| 2026-06-22 | TWD 31.73 | -1.23% | TWD 32.28 | TWD 32.28 | TWD 31.63 | 62.43M |
| 2026-06-18 | TWD 32.13 | -0.46% | TWD 32.62 | TWD 33.22 | TWD 31.78 | 110.23M |
| 2026-06-17 | TWD 32.28 | +0.93% | TWD 31.63 | TWD 33.22 | TWD 31.49 | 102.52M |
| 2026-06-16 | TWD 31.98 | +2.22% | TWD 31.49 | TWD 32.28 | TWD 31.34 | 109.64M |
| 2026-06-15 | TWD 31.29 | +4.64% | TWD 30.50 | TWD 31.44 | TWD 30.25 | 125.03M |
| 2026-06-12 | TWD 29.90 | +5.04% | TWD 28.91 | TWD 30.50 | TWD 28.86 | 158.78M |
| 2026-06-11 | TWD 28.47 | -0.52% | TWD 28.61 | TWD 28.61 | TWD 27.72 | 65.50M |
| 2026-06-10 | TWD 28.61 | -2.20% | TWD 29.21 | TWD 29.26 | TWD 28.22 | 112.15M |
| 2026-06-09 | TWD 29.26 | +6.49% | TWD 28.12 | TWD 29.36 | TWD 27.87 | 138.20M |
| 2026-06-08 | TWD 27.48 | -2.97% | TWD 27.23 | TWD 27.62 | TWD 26.88 | 115.70M |
| 2026-06-05 | TWD 28.32 | +0.18% | TWD 28.22 | TWD 28.51 | TWD 27.62 | 137.19M |
| 2026-06-04 | TWD 28.27 | +0.88% | TWD 28.02 | TWD 29.11 | TWD 27.72 | 248.13M |
| 2026-06-03 | TWD 28.02 | +8.43% | TWD 25.74 | TWD 28.07 | TWD 25.40 | 299.17M |
| 2026-06-02 | TWD 25.84 | +6.10% | TWD 24.21 | TWD 25.84 | TWD 24.06 | 256.62M |
| 2026-06-01 | TWD 24.36 | +5.35% | TWD 23.12 | TWD 24.46 | TWD 23.02 | 186.12M |
| 2026-05-29 | TWD 23.12 | +1.52% | TWD 23.02 | TWD 23.22 | TWD 22.77 | 220.88M |
| 2026-05-28 | TWD 22.77 | -1.29% | TWD 23.17 | TWD 23.32 | TWD 22.77 | 172.97M |
| 2026-05-27 | TWD 23.07 | -1.27% | TWD 23.47 | TWD 23.56 | TWD 23.07 | 171.80M |
| 2026-05-26 | TWD 23.37 | +1.29% | TWD 23.17 | TWD 23.86 | TWD 23.17 | 158.54M |