Taiwan Cooperative Financial Holding Co., Ltd. 5880
TWSE · Taiwan · Finance
TWD 26.000.00 (0.00%)
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 26.00 | -0.38% | TWD 26.10 | TWD 26.10 | TWD 25.65 | 16.80M |
| 2026-09-30 | TWD 26.10 | +0.19% | TWD 26.40 | TWD 26.40 | TWD 26.05 | 17.83M |
| 2026-09-29 | TWD 26.05 | -1.51% | TWD 26.45 | TWD 26.60 | TWD 26.00 | 17.15M |
| 2026-09-24 | TWD 26.45 | -1.12% | TWD 26.50 | TWD 26.75 | TWD 26.35 | 14.41M |
| 2026-09-23 | TWD 26.75 | -1.11% | TWD 27.15 | TWD 27.15 | TWD 26.65 | 17.25M |
| 2026-09-22 | TWD 27.05 | -0.55% | TWD 27.35 | TWD 27.35 | TWD 27.00 | 9.49M |
| 2026-09-21 | TWD 27.20 | -0.37% | TWD 27.30 | TWD 27.30 | TWD 27.00 | 9.41M |
| 2026-09-18 | TWD 27.30 | -0.91% | TWD 27.50 | TWD 27.50 | TWD 27.05 | 30.44M |
| 2026-09-17 | TWD 27.55 | +0.73% | TWD 27.25 | TWD 27.60 | TWD 27.10 | 20.19M |
| 2026-09-16 | TWD 27.35 | +1.30% | TWD 27.10 | TWD 27.35 | TWD 26.75 | 19.63M |
| 2026-09-15 | TWD 27.00 | -1.64% | TWD 27.55 | TWD 27.55 | TWD 26.80 | 22.55M |
| 2026-09-14 | TWD 27.45 | +0.92% | TWD 26.95 | TWD 27.45 | TWD 26.85 | 22.30M |
| 2026-09-11 | TWD 27.20 | +1.30% | TWD 26.55 | TWD 27.20 | TWD 26.55 | 28.08M |
| 2026-09-10 | TWD 26.85 | 0.00% | TWD 26.60 | TWD 26.85 | TWD 26.55 | 12.05M |
| 2026-09-09 | TWD 26.85 | 0.00% | TWD 26.70 | TWD 26.85 | TWD 26.45 | 15.05M |
| 2026-09-08 | TWD 26.85 | +1.32% | TWD 26.45 | TWD 26.85 | TWD 26.20 | 19.86M |
| 2026-09-07 | TWD 26.50 | -0.56% | TWD 26.75 | TWD 26.75 | TWD 26.30 | 15.37M |
| 2026-09-04 | TWD 26.65 | -0.19% | TWD 26.70 | TWD 26.70 | TWD 26.30 | 21.30M |
| 2026-09-03 | TWD 26.70 | +1.52% | TWD 26.30 | TWD 26.85 | TWD 26.25 | 32.23M |
| 2026-09-02 | TWD 26.30 | +2.73% | TWD 25.60 | TWD 26.30 | TWD 25.50 | 36.16M |
| 2026-09-01 | TWD 25.60 | +0.20% | TWD 25.35 | TWD 25.70 | TWD 25.30 | 15.04M |
| 2026-08-31 | TWD 25.55 | +1.19% | TWD 25.25 | TWD 25.65 | TWD 25.05 | 45.28M |
| 2026-08-28 | TWD 25.25 | +0.80% | TWD 25.10 | TWD 25.30 | TWD 25.05 | 9.32M |
| 2026-08-27 | TWD 25.05 | +0.20% | TWD 25.00 | TWD 25.30 | TWD 24.95 | 10.75M |
| 2026-08-26 | TWD 25.00 | -0.20% | TWD 25.00 | TWD 25.10 | TWD 24.85 | 8.30M |
| 2026-08-25 | TWD 25.05 | +0.20% | TWD 25.00 | TWD 25.25 | TWD 24.95 | 12.40M |
| 2026-08-24 | TWD 25.00 | -0.20% | TWD 25.10 | TWD 25.20 | TWD 24.85 | 7.82M |
| 2026-08-21 | TWD 25.05 | +1.01% | TWD 24.80 | TWD 25.20 | TWD 24.65 | 13.67M |
| 2026-08-20 | TWD 24.80 | -0.20% | TWD 25.00 | TWD 25.00 | TWD 24.70 | 14.60M |
| 2026-08-19 | TWD 24.85 | -0.40% | TWD 24.95 | TWD 25.00 | TWD 24.60 | 33.26M |
| 2026-08-18 | TWD 24.95 | +0.20% | TWD 24.65 | TWD 25.20 | TWD 24.50 | 26.50M |
| 2026-08-17 | TWD 24.90 | +2.89% | TWD 24.25 | TWD 25.00 | TWD 24.15 | 34.98M |
| 2026-08-14 | TWD 24.20 | 0.00% | TWD 24.10 | TWD 24.25 | TWD 24.00 | 12.48M |
| 2026-08-13 | TWD 24.20 | +0.41% | TWD 24.15 | TWD 24.25 | TWD 23.90 | 18.91M |
| 2026-08-12 | TWD 24.10 | +0.42% | TWD 24.00 | TWD 24.10 | TWD 23.85 | 18.29M |
| 2026-08-11 | TWD 24.00 | -5.75% | TWD 24.75 | TWD 24.80 | TWD 23.95 | 50.66M |
| 2026-08-10 | TWD 25.46 | -0.38% | TWD 25.80 | TWD 25.80 | TWD 25.37 | 32.79M |
| 2026-08-07 | TWD 25.56 | +0.38% | TWD 25.46 | TWD 25.61 | TWD 25.41 | 15.39M |
| 2026-08-06 | TWD 25.46 | -1.88% | TWD 25.80 | TWD 26.05 | TWD 25.46 | 27.52M |
| 2026-08-05 | TWD 25.95 | +0.19% | TWD 26.05 | TWD 26.15 | TWD 25.85 | 19.34M |
| 2026-08-04 | TWD 25.90 | -1.30% | TWD 25.85 | TWD 26.20 | TWD 25.76 | 32.54M |
| 2026-08-03 | TWD 26.24 | -2.54% | TWD 26.34 | TWD 26.73 | TWD 26.05 | 31.40M |
| 2026-07-31 | TWD 26.93 | +2.22% | TWD 26.15 | TWD 26.98 | TWD 25.95 | 50.49M |
| 2026-07-30 | TWD 26.34 | +3.45% | TWD 25.46 | TWD 26.34 | TWD 25.17 | 71.96M |
| 2026-07-29 | TWD 25.46 | +0.58% | TWD 25.37 | TWD 25.56 | TWD 25.07 | 46.85M |
| 2026-07-28 | TWD 25.32 | 0.00% | TWD 25.22 | TWD 25.32 | TWD 25.02 | 16.15M |
| 2026-07-27 | TWD 25.32 | +1.17% | TWD 25.17 | TWD 25.32 | TWD 24.93 | 23.61M |
| 2026-07-24 | TWD 25.02 | +0.20% | TWD 24.63 | TWD 25.07 | TWD 24.63 | 12.90M |
| 2026-07-23 | TWD 24.98 | +0.20% | TWD 25.17 | TWD 25.17 | TWD 24.73 | 14.92M |
| 2026-07-22 | TWD 24.93 | -0.58% | TWD 24.88 | TWD 25.17 | TWD 24.88 | 13.54M |
| 2026-07-21 | TWD 25.07 | +0.78% | TWD 24.93 | TWD 25.27 | TWD 24.88 | 20.14M |
| 2026-07-20 | TWD 24.88 | +0.59% | TWD 25.02 | TWD 25.07 | TWD 24.63 | 31.42M |
| 2026-07-17 | TWD 24.73 | -0.59% | TWD 24.88 | TWD 24.93 | TWD 24.63 | 27.79M |
| 2026-07-16 | TWD 24.88 | +0.59% | TWD 24.59 | TWD 24.88 | TWD 24.54 | 18.05M |
| 2026-07-15 | TWD 24.73 | +0.60% | TWD 24.63 | TWD 25.07 | TWD 24.63 | 20.34M |
| 2026-07-14 | TWD 24.59 | 0.00% | TWD 24.68 | TWD 24.68 | TWD 24.24 | 20.81M |
| 2026-07-13 | TWD 24.59 | +0.20% | TWD 24.39 | TWD 24.68 | TWD 24.39 | 20.02M |
| 2026-07-10 | TWD 24.54 | 0.00% | TWD 24.54 | TWD 24.54 | TWD 24.54 | 0 |
| 2026-07-09 | TWD 24.54 | +0.20% | TWD 24.49 | TWD 24.59 | TWD 24.34 | 16.95M |
| 2026-07-08 | TWD 24.49 | +0.80% | TWD 24.34 | TWD 24.49 | TWD 24.24 | 26.07M |
| 2026-07-07 | TWD 24.29 | +0.20% | TWD 24.20 | TWD 24.39 | TWD 24.20 | 17.41M |
| 2026-07-06 | TWD 24.24 | +0.61% | TWD 24.10 | TWD 24.34 | TWD 24.10 | 11.78M |
| 2026-07-03 | TWD 24.10 | +0.61% | TWD 23.80 | TWD 24.29 | TWD 23.80 | 11.26M |
| 2026-07-02 | TWD 23.95 | -1.21% | TWD 24.20 | TWD 24.24 | TWD 23.95 | 13.20M |
| 2026-07-01 | TWD 24.24 | 0.00% | TWD 24.24 | TWD 24.39 | TWD 24.05 | 12.82M |
| 2026-06-30 | TWD 24.24 | 0.00% | TWD 24.24 | TWD 24.39 | TWD 24.15 | 17.53M |
| 2026-06-29 | TWD 24.24 | +0.61% | TWD 24.29 | TWD 24.44 | TWD 24.10 | 18.13M |
| 2026-06-26 | TWD 24.10 | -1.59% | TWD 24.34 | TWD 24.44 | TWD 24.10 | 19.79M |
| 2026-06-25 | TWD 24.49 | +2.87% | TWD 23.80 | TWD 24.49 | TWD 23.76 | 48.06M |
| 2026-06-24 | TWD 23.80 | -0.61% | TWD 23.90 | TWD 24.05 | TWD 23.71 | 18.47M |
| 2026-06-23 | TWD 23.95 | +0.41% | TWD 23.76 | TWD 24.05 | TWD 23.71 | 24.22M |
| 2026-06-22 | TWD 23.85 | -1.21% | TWD 24.15 | TWD 24.15 | TWD 23.76 | 23.62M |
| 2026-06-18 | TWD 24.15 | 0.00% | TWD 24.15 | TWD 24.39 | TWD 24.10 | 33.17M |
| 2026-06-17 | TWD 24.15 | +0.61% | TWD 23.95 | TWD 24.39 | TWD 23.90 | 29.24M |
| 2026-06-16 | TWD 24.00 | +1.86% | TWD 23.66 | TWD 24.10 | TWD 23.51 | 41.93M |
| 2026-06-15 | TWD 23.56 | +0.42% | TWD 23.71 | TWD 23.76 | TWD 23.41 | 21.77M |
| 2026-06-12 | TWD 23.46 | +0.84% | TWD 23.66 | TWD 23.66 | TWD 23.32 | 26.90M |
| 2026-06-11 | TWD 23.27 | +0.21% | TWD 23.32 | TWD 23.32 | TWD 23.02 | 23.71M |
| 2026-06-10 | TWD 23.22 | -0.21% | TWD 23.02 | TWD 23.37 | TWD 23.02 | 25.25M |
| 2026-06-09 | TWD 23.27 | +3.47% | TWD 22.49 | TWD 23.41 | TWD 22.49 | 47.00M |
| 2026-06-08 | TWD 22.49 | -1.71% | TWD 22.44 | TWD 22.78 | TWD 22.34 | 28.92M |
| 2026-06-05 | TWD 22.88 | -1.05% | TWD 23.12 | TWD 23.12 | TWD 22.73 | 29.31M |
| 2026-06-04 | TWD 23.12 | +1.28% | TWD 22.83 | TWD 23.41 | TWD 22.78 | 45.07M |
| 2026-06-03 | TWD 22.83 | +1.52% | TWD 22.54 | TWD 22.93 | TWD 22.39 | 32.02M |
| 2026-06-02 | TWD 22.49 | +0.88% | TWD 22.24 | TWD 22.54 | TWD 22.15 | 32.54M |
| 2026-06-01 | TWD 22.29 | 0.00% | TWD 22.29 | TWD 22.39 | TWD 22.05 | 29.58M |
| 2026-05-29 | TWD 22.29 | +0.66% | TWD 22.15 | TWD 22.29 | TWD 22.05 | 72.89M |
| 2026-05-28 | TWD 22.15 | -0.22% | TWD 22.20 | TWD 22.24 | TWD 22.05 | 21.35M |
| 2026-05-27 | TWD 22.20 | +0.22% | TWD 22.15 | TWD 22.24 | TWD 22.10 | 16.25M |
| 2026-05-26 | TWD 22.15 | +0.22% | TWD 22.10 | TWD 22.24 | TWD 22.10 | 15.20M |