Taiwan Cooperative Financial Holding Co., Ltd. 5880
TWSE · Tayvan · Finans
TWD 26,00-0,10 (-%0,38)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |