Taiwan Cooperative Financial Holding Co., Ltd. (TPE:5880)
Taiwan
· Delayed Price · Currency is TWD 23.95
+0.05 (0.21%)
At close: Dec 5, 2025
TPE:5880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.85 | 23.95 | 23.80 | 23.95 | 23.95 | 0.21% | 6,434,220 |
| Dec 4, 2025 | 23.80 | 23.90 | 23.75 | 23.90 | 23.90 | 0.42% | 7,738,580 |
| Dec 3, 2025 | 23.90 | 23.95 | 23.70 | 23.80 | 23.80 | -0.21% | 9,655,163 |
| Dec 2, 2025 | 23.80 | 23.90 | 23.75 | 23.85 | 23.85 | 0.21% | 7,189,047 |
| Dec 1, 2025 | 23.80 | 23.90 | 23.70 | 23.80 | 23.80 | -0.21% | 12,906,180 |
| Nov 28, 2025 | 23.85 | 23.95 | 23.80 | 23.85 | 23.85 | - | 7,624,190 |
| Nov 27, 2025 | 23.80 | 23.90 | 23.75 | 23.85 | 23.85 | -0.42% | 8,752,549 |
| Nov 26, 2025 | 23.95 | 24.05 | 23.85 | 23.95 | 23.95 | 0.42% | 8,606,093 |
| Nov 25, 2025 | 24.30 | 24.30 | 23.85 | 23.85 | 23.85 | -1.85% | 13,678,990 |
| Nov 24, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 1.25% | 34,262,100 |
| Nov 21, 2025 | 24.00 | 24.15 | 23.90 | 24.00 | 24.00 | -0.21% | 11,777,310 |
| Nov 20, 2025 | 23.90 | 24.05 | 23.80 | 24.05 | 24.05 | 1.05% | 6,441,082 |
| Nov 19, 2025 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | -0.42% | 9,860,323 |
| Nov 18, 2025 | 23.95 | 24.10 | 23.90 | 23.90 | 23.90 | -0.83% | 10,058,410 |
| Nov 17, 2025 | 24.10 | 24.15 | 24.00 | 24.10 | 24.10 | - | 10,041,550 |
| Nov 14, 2025 | 24.05 | 24.20 | 24.00 | 24.10 | 24.10 | 0.21% | 10,298,320 |
| Nov 13, 2025 | 24.05 | 24.15 | 24.00 | 24.05 | 24.05 | 0.21% | 6,013,793 |
| Nov 12, 2025 | 24.15 | 24.30 | 24.00 | 24.00 | 24.00 | - | 13,207,580 |
| Nov 11, 2025 | 23.95 | 24.20 | 23.95 | 24.00 | 24.00 | 0.21% | 6,439,280 |
| Nov 10, 2025 | 24.00 | 24.10 | 23.95 | 23.95 | 23.95 | 0.42% | 8,736,783 |
| Nov 7, 2025 | 23.85 | 24.00 | 23.80 | 23.85 | 23.85 | 0.21% | 9,673,324 |
| Nov 6, 2025 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | -0.21% | 10,369,560 |
| Nov 5, 2025 | 23.85 | 23.90 | 23.70 | 23.85 | 23.85 | - | 7,692,232 |
| Nov 4, 2025 | 23.85 | 24.00 | 23.85 | 23.85 | 23.85 | -0.21% | 7,518,809 |
| Nov 3, 2025 | 23.80 | 23.90 | 23.75 | 23.90 | 23.90 | 0.63% | 6,206,513 |
| Oct 31, 2025 | 24.05 | 24.05 | 23.75 | 23.75 | 23.75 | -1.04% | 15,293,160 |
| Oct 30, 2025 | 23.95 | 24.00 | 23.80 | 24.00 | 24.00 | 0.63% | 11,419,860 |
| Oct 29, 2025 | 23.95 | 24.05 | 23.85 | 23.85 | 23.85 | -0.42% | 11,645,730 |
| Oct 28, 2025 | 24.15 | 24.15 | 23.90 | 23.95 | 23.95 | -0.21% | 8,007,873 |
| Oct 27, 2025 | 24.20 | 24.25 | 24.00 | 24.00 | 24.00 | -0.83% | 10,983,760 |
| Oct 23, 2025 | 24.05 | 24.20 | 24.00 | 24.20 | 24.20 | 0.21% | 5,547,145 |
| Oct 22, 2025 | 24.10 | 24.15 | 23.95 | 24.15 | 24.15 | 0.42% | 9,163,190 |
| Oct 21, 2025 | 24.15 | 24.15 | 24.00 | 24.05 | 24.05 | 0.21% | 5,565,055 |
| Oct 20, 2025 | 24.20 | 24.25 | 24.00 | 24.00 | 24.00 | -0.62% | 8,398,557 |
| Oct 17, 2025 | 24.00 | 24.30 | 24.00 | 24.15 | 24.15 | 0.21% | 9,633,694 |
| Oct 16, 2025 | 24.05 | 24.20 | 24.00 | 24.10 | 24.10 | 0.63% | 6,774,159 |
| Oct 15, 2025 | 24.20 | 24.20 | 23.95 | 23.95 | 23.95 | - | 9,150,091 |
| Oct 14, 2025 | 23.85 | 24.15 | 23.85 | 23.95 | 23.95 | 0.42% | 12,399,160 |
| Oct 13, 2025 | 24.00 | 24.05 | 23.70 | 23.85 | 23.85 | -0.83% | 19,253,750 |
| Oct 9, 2025 | 24.10 | 24.15 | 23.95 | 24.05 | 24.05 | - | 14,244,140 |
| Oct 8, 2025 | 24.20 | 24.30 | 24.05 | 24.05 | 24.05 | -0.21% | 7,989,886 |
| Oct 7, 2025 | 24.25 | 24.30 | 24.10 | 24.10 | 24.10 | -1.03% | 14,177,780 |
| Oct 3, 2025 | 24.45 | 24.55 | 24.30 | 24.35 | 24.35 | -0.41% | 7,218,385 |
| Oct 2, 2025 | 24.60 | 24.75 | 24.45 | 24.45 | 24.45 | -1.21% | 6,723,491 |
| Oct 1, 2025 | 24.65 | 24.80 | 24.60 | 24.75 | 24.75 | 0.41% | 10,977,830 |
| Sep 30, 2025 | 24.45 | 24.80 | 24.35 | 24.65 | 24.65 | 1.86% | 18,360,430 |
| Sep 26, 2025 | 24.25 | 24.35 | 24.15 | 24.20 | 24.20 | -0.21% | 7,000,176 |
| Sep 25, 2025 | 24.45 | 24.45 | 24.20 | 24.25 | 24.25 | -0.41% | 8,360,442 |
| Sep 24, 2025 | 24.30 | 24.40 | 24.20 | 24.35 | 24.35 | 0.21% | 6,449,373 |
| Sep 23, 2025 | 24.25 | 24.30 | 24.20 | 24.30 | 24.30 | - | 6,030,864 |