Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Taiwan - Delayed Quote TWD

Taishin Financial Holding Co., Ltd. (2887F.TW)

Compare

47.20

-0.05

(-0.11%)

At close: February 27 at 12:10:14 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 27, 2025	47.25	47.25	47.10	47.20	47.20	75,000
Feb 26, 2025	47.25	47.30	47.25	47.25	47.25	13,621
Feb 25, 2025	47.15	47.15	47.15	47.15	47.15	-
Feb 24, 2025	47.15	47.15	47.10	47.15	47.15	13,781
Feb 21, 2025	47.20	47.20	47.05	47.10	47.10	112,641
Feb 20, 2025	47.30	47.35	47.10	47.20	47.20	82,100
Feb 19, 2025	47.10	47.25	47.05	47.25	47.25	84,000
Feb 18, 2025	47.20	47.30	47.05	47.05	47.05	99,106
Feb 17, 2025	47.15	47.15	47.10	47.10	47.10	13,123
Feb 14, 2025	47.20	47.20	47.10	47.15	47.15	121,061
Feb 13, 2025	47.25	47.25	47.15	47.15	47.15	44,815
Feb 12, 2025	47.20	47.25	47.10	47.25	47.25	35,000
Feb 11, 2025	47.25	47.25	47.25	47.25	47.25	20,229
Feb 10, 2025	47.25	47.25	47.10	47.10	47.10	100,000
Feb 7, 2025	47.35	47.35	47.15	47.15	47.15	41,362
Feb 6, 2025	47.10	47.10	47.10	47.10	47.10	20,000
Feb 5, 2025	47.30	47.30	47.15	47.20	47.20	22,000
Feb 4, 2025	46.95	46.95	46.95	46.95	46.95	-
Feb 3, 2025	46.95	46.95	46.95	46.95	46.95	2,000
Jan 22, 2025	47.15	47.15	46.95	46.95	46.95	29,000
Jan 21, 2025	47.10	47.10	47.10	47.10	47.10	12,094
Jan 20, 2025	47.00	47.05	47.00	47.05	47.05	8,244
Jan 17, 2025	47.00	47.00	47.00	47.00	47.00	-
Jan 16, 2025	47.00	47.00	47.00	47.00	47.00	7,000
Jan 15, 2025	47.05	47.05	47.00	47.00	47.00	25,000
Jan 14, 2025	47.00	47.00	47.00	47.00	47.00	2,009
Jan 13, 2025	47.00	47.05	47.00	47.00	47.00	24,441
Jan 10, 2025	47.00	47.10	47.00	47.10	47.10	9,000
Jan 9, 2025	47.00	47.05	47.00	47.05	47.05	9,000
Jan 8, 2025	47.00	47.05	47.00	47.00	47.00	60,000
Jan 7, 2025	47.00	47.10	46.85	47.00	47.00	109,060
Jan 6, 2025	46.85	47.40	46.85	47.00	47.00	29,000
Jan 3, 2025	46.50	46.85	46.50	46.85	46.85	14,460
Jan 2, 2025	46.40	46.50	46.40	46.50	46.50	33,179
Dec 31, 2024	46.20	46.50	46.20	46.45	46.45	40,060
Dec 30, 2024	46.05	46.20	46.05	46.20	46.20	17,000
Dec 27, 2024	46.00	46.15	46.00	46.15	46.15	31,000
Dec 26, 2024	45.90	45.95	45.90	45.95	45.95	24,076
Dec 25, 2024	45.90	45.90	45.90	45.90	45.90	10,000
Dec 24, 2024	45.90	45.90	45.85	45.85	45.85	9,100
Dec 23, 2024	45.85	45.85	45.80	45.85	45.85	9,630
Dec 20, 2024	45.80	45.95	45.80	45.90	45.90	13,003
Dec 19, 2024	45.80	45.80	45.80	45.80	45.80	5,000
Dec 18, 2024	45.80	45.80	45.80	45.80	45.80	5,000
Dec 17, 2024	45.85	45.85	45.75	45.75	45.75	6,029
Dec 16, 2024	45.85	45.85	45.85	45.85	45.85	-
Dec 13, 2024	45.85	45.85	45.85	45.85	45.85	18,357
Dec 12, 2024	45.80	45.85	45.80	45.85	45.85	51,000
Dec 11, 2024	45.80	45.80	45.80	45.80	45.80	6,007
Dec 10, 2024	45.70	45.70	45.70	45.70	45.70	-
Dec 9, 2024	46.00	46.05	45.70	45.70	45.70	204,000
Dec 6, 2024	45.95	46.05	45.95	46.00	46.00	8,020
Dec 5, 2024	45.95	45.95	45.95	45.95	45.95	2,292
Dec 4, 2024	45.85	46.10	45.85	45.95	45.95	9,000
Dec 3, 2024	45.80	45.85	45.80	45.85	45.85	12,753
Dec 2, 2024	45.80	45.80	45.80	45.80	45.80	3,367
Nov 29, 2024	45.80	45.80	45.80	45.80	45.80	-
Nov 28, 2024	45.80	45.80	45.80	45.80	45.80	-
Nov 27, 2024	45.75	45.80	45.70	45.80	45.80	97,029
Nov 26, 2024	45.70	45.70	45.70	45.70	45.70	8,322
Nov 25, 2024	45.65	45.70	45.65	45.70	45.70	9,539
Nov 22, 2024	45.60	45.65	45.60	45.65	45.65	5,121
Nov 21, 2024	45.60	45.60	45.60	45.60	45.60	-
Nov 20, 2024	45.60	45.60	45.60	45.60	45.60	73,000
Nov 19, 2024	45.65	45.65	45.65	45.65	45.65	2,006
Nov 18, 2024	45.60	45.65	45.60	45.60	45.60	26,093
Nov 15, 2024	45.70	45.70	45.60	45.60	45.60	26,612
Nov 14, 2024	45.60	45.70	45.60	45.70	45.70	3,056
Nov 13, 2024	45.60	45.60	45.60	45.60	45.60	12,000
Nov 12, 2024	45.60	45.70	45.60	45.65	45.65	58,000
Nov 11, 2024	45.60	45.60	45.55	45.60	45.60	64,000
Nov 8, 2024	45.60	45.60	45.60	45.60	45.60	7,623
Nov 7, 2024	45.90	45.90	45.55	45.55	45.55	12,000
Nov 6, 2024	45.60	45.60	45.55	45.55	45.55	28,000
Nov 5, 2024	45.60	45.65	45.60	45.60	45.60	27,000
Nov 4, 2024	45.70	45.70	45.60	45.60	45.60	16,264
Nov 1, 2024	46.05	46.05	46.05	46.05	46.05	-
Oct 30, 2024	46.05	46.05	46.05	46.05	46.05	1,271
Oct 29, 2024	45.65	45.65	45.60	45.60	45.60	8,065
Oct 28, 2024	45.80	45.80	45.80	45.80	45.80	2,005
Oct 25, 2024	45.85	45.85	45.80	45.80	45.80	6,255
Oct 24, 2024	45.85	45.85	45.70	45.75	45.75	27,012
Oct 23, 2024	45.90	45.90	45.80	45.80	45.80	14,000
Oct 22, 2024	45.95	45.95	45.90	45.90	45.90	13,843
Oct 21, 2024	45.95	46.10	45.95	46.10	46.10	8,083
Oct 18, 2024	46.00	46.00	45.90	45.95	45.95	15,920
Oct 17, 2024	46.05	46.05	46.00	46.00	46.00	4,000
Oct 16, 2024	46.05	46.05	46.00	46.00	46.00	5,267
Oct 15, 2024	46.05	46.05	46.00	46.00	46.00	6,000
Oct 14, 2024	46.05	46.05	46.00	46.05	46.05	18,000
Oct 11, 2024	46.10	46.15	46.05	46.05	46.05	16,000
Oct 9, 2024	46.10	46.10	46.05	46.05	46.05	13,000
Oct 8, 2024	46.10	46.15	46.10	46.15	46.15	8,000
Oct 7, 2024	46.15	46.15	46.15	46.15	46.15	5,000
Oct 4, 2024	46.20	46.25	46.20	46.20	46.20	33,000
Oct 1, 2024	46.10	46.20	46.05	46.20	46.20	6,100
Sep 30, 2024	46.15	46.15	46.15	46.15	46.15	7,000
Sep 27, 2024	46.10	46.10	46.05	46.10	46.10	18,000
Sep 26, 2024	46.10	46.10	46.05	46.10	46.10	4,028
Sep 25, 2024	46.00	46.05	46.00	46.05	46.05	5,000
Sep 24, 2024	46.00	46.10	46.00	46.10	46.10	16,066
Sep 23, 2024	46.00	46.00	45.95	46.00	46.00	46,021
Sep 20, 2024	46.00	46.00	46.00	46.00	46.00	86,000
Sep 19, 2024	45.95	46.00	45.95	45.95	45.95	25,175
Sep 18, 2024	46.00	46.05	45.90	45.90	45.90	110,046
Sep 16, 2024	45.85	45.90	45.85	45.85	45.85	27,766
Sep 13, 2024	45.85	45.85	45.85	45.85	45.85	3,000
Sep 12, 2024	45.85	45.85	45.85	45.85	45.85	17,050
Sep 11, 2024	45.85	45.85	45.85	45.85	45.85	-
Sep 10, 2024	45.80	45.85	45.80	45.85	45.85	30,000
Sep 9, 2024	45.75	45.80	45.60	45.80	45.80	47,433
Sep 6, 2024	45.60	45.75	45.60	45.75	45.75	36,000
Sep 5, 2024	45.65	45.65	45.60	45.60	45.60	9,566
Sep 4, 2024	45.60	45.60	45.60	45.60	45.60	1,100
Sep 3, 2024	45.85	45.90	45.85	45.90	45.90	87,000
Sep 2, 2024	45.80	45.85	45.80	45.85	45.85	14,015
Aug 30, 2024	45.85	45.85	45.85	45.85	45.85	1,001
Aug 29, 2024	45.80	45.85	45.70	45.85	45.85	7,098
Aug 28, 2024	45.35	45.70	45.35	45.70	45.70	27,000
Aug 27, 2024	45.65	45.70	45.65	45.70	45.70	37,000
Aug 26, 2024	45.75	45.75	45.65	45.70	45.70	28,424
Aug 23, 2024	45.85	45.85	45.65	45.70	45.70	38,068
Aug 22, 2024	46.00	46.00	46.00	46.00	46.00	-
Aug 21, 2024	46.00	46.00	46.00	46.00	46.00	1,241
Aug 20, 2024	45.95	46.00	45.95	46.00	46.00	10,000
Aug 19, 2024	45.90	45.90	45.85	45.90	45.90	11,105
Aug 16, 2024	46.00	46.00	46.00	46.00	46.00	6,631
Aug 15, 2024	45.95	45.95	45.95	45.95	45.95	-
Aug 14, 2024	45.80	45.95	45.80	45.95	45.95	4,000
Aug 13, 2024	45.75	45.75	45.75	45.75	45.75	-
Aug 12, 2024	45.75	45.75	45.75	45.75	45.75	6,600
Aug 9, 2024	45.80	45.80	45.80	45.80	45.80	1,199
Aug 8, 2024	45.80	45.80	45.80	45.80	45.80	2,000
Aug 7, 2024	45.80	45.80	45.80	45.80	45.80	4,036
Aug 6, 2024	46.10	46.10	45.70	45.80	45.80	37,000
Aug 5, 2024	46.10	46.20	46.10	46.10	46.10	125,000
Aug 2, 2024	46.05	46.10	46.05	46.10	46.10	62,000
Aug 1, 2024	46.15	46.15	46.05	46.10	46.10	16,025
Jul 31, 2024	45.85	45.90	45.80	45.90	45.90	12,112
Jul 30, 2024	45.80	46.00	45.80	45.90	45.90	7,000
Jul 29, 2024	45.80	45.80	45.80	45.80	45.80	2,127
Jul 26, 2024	45.90	45.90	45.80	45.80	45.80	22,092
Jul 23, 2024	46.10	46.10	46.10	46.10	46.10	2,125
Jul 22, 2024	45.95	45.95	45.95	45.95	45.95	20,010
Jul 19, 2024	46.10	46.10	45.95	45.95	45.95	23,055
Jul 18, 2024	46.00	46.00	45.95	45.95	45.95	30,024
Jul 17, 2024	45.95	46.00	45.95	46.00	46.00	27,677
Jul 16, 2024	45.85	45.90	45.85	45.90	45.90	12,168
Jul 15, 2024	45.80	45.90	45.80	45.90	45.90	107,469
Jul 12, 2024	45.75	45.80	45.75	45.80	45.80	24,017
Jul 11, 2024	45.70	45.75	45.70	45.75	45.75	100,089
Jul 10, 2024	45.75	45.75	45.70	45.70	45.70	37,000
Jul 9, 2024	45.75	45.85	45.75	45.75	45.75	8,013
Jul 8, 2024	45.75	45.75	45.70	45.70	45.70	66,776
Jul 5, 2024	45.80	45.80	45.75	45.75	45.75	47,264
Jul 4, 2024	45.75	45.85	45.75	45.80	45.80	147,321
Jul 3, 2024	45.60	45.80	45.60	45.80	45.80	268,268
Jul 2, 2024	1.90 Dividend
Jul 2, 2024	45.90	45.90	45.55	45.80	45.80	134,000
Jul 1, 2024	47.35	47.35	47.35	47.35	45.45	61,781
Jun 28, 2024	47.30	47.30	47.20	47.30	45.40	6,261
Jun 27, 2024	47.25	47.40	47.15	47.40	45.50	54,063
Jun 26, 2024	47.50	47.50	47.25	47.25	45.35	9,000
Jun 25, 2024	47.45	47.60	47.40	47.60	45.69	3,210
Jun 24, 2024	47.80	47.85	47.50	47.50	45.59	52,098
Jun 21, 2024	47.80	47.85	47.80	47.85	45.93	38,010
Jun 20, 2024	47.75	47.85	47.75	47.80	45.88	66,048
Jun 19, 2024	47.65	47.75	47.65	47.75	45.83	37,000
Jun 18, 2024	47.65	47.70	47.65	47.65	45.74	43,905
Jun 17, 2024	47.35	47.65	47.35	47.65	45.74	39,883
Jun 14, 2024	47.30	47.35	47.30	47.35	45.45	6,034
Jun 13, 2024	47.20	47.25	47.20	47.25	45.35	5,106
Jun 12, 2024	47.20	47.20	47.20	47.20	45.31	2,000
Jun 11, 2024	47.35	47.35	47.20	47.20	45.31	3,242
Jun 7, 2024	47.30	47.35	47.30	47.35	45.45	2,000
Jun 6, 2024	47.25	47.30	47.25	47.25	45.35	5,741
Jun 5, 2024	47.25	47.25	47.20	47.25	45.35	19,307
Jun 4, 2024	47.25	47.25	47.25	47.25	45.35	1,009
Jun 3, 2024	47.30	47.30	47.25	47.25	45.35	10,000
May 31, 2024	47.30	47.40	47.20	47.40	45.50	7,000
May 30, 2024	47.40	47.40	47.30	47.30	45.40	3,000
May 29, 2024	47.40	47.45	47.30	47.30	45.40	7,033
May 28, 2024	47.60	47.60	47.30	47.30	45.40	13,603
May 27, 2024	47.60	47.60	47.60	47.60	45.69	5,045
May 24, 2024	47.75	47.75	47.75	47.75	45.83	55,100
May 23, 2024	47.85	47.85	47.85	47.85	45.93	-
May 22, 2024	47.75	47.85	47.75	47.85	45.93	26,000
May 21, 2024	47.70	47.75	47.70	47.70	45.79	13,100
May 20, 2024	47.60	47.65	47.60	47.65	45.74	16,288
May 17, 2024	47.60	47.60	47.55	47.55	45.64	4,283
May 16, 2024	47.50	47.55	47.50	47.50	45.59	44,115
May 15, 2024	47.40	47.50	47.40	47.45	45.55	101,700
May 14, 2024	47.35	47.50	47.35	47.40	45.50	42,200
May 13, 2024	47.00	47.40	47.00	47.40	45.50	19,024
May 10, 2024	47.35	47.40	47.35	47.40	45.50	6,505
May 9, 2024	47.30	47.35	47.30	47.30	45.40	16,000
May 8, 2024	47.20	47.35	47.20	47.30	45.40	29,462
May 7, 2024	47.25	47.35	47.25	47.30	45.40	23,015
May 6, 2024	47.15	47.25	47.15	47.25	45.35	22,144
May 3, 2024	47.00	47.15	47.00	47.10	45.21	22,726
May 2, 2024	46.85	47.00	46.85	46.95	45.07	21,453
Apr 30, 2024	46.70	46.75	46.65	46.75	44.87	11,409
Apr 29, 2024	46.50	46.65	46.50	46.60	44.73	34,500
Apr 26, 2024	46.50	46.50	46.50	46.50	44.63	1,016
Apr 25, 2024	46.40	46.50	46.40	46.45	44.59	35,021
Apr 24, 2024	46.45	46.45	46.45	46.45	44.59	28,057
Apr 23, 2024	46.40	46.45	46.40	46.45	44.59	13,495
Apr 22, 2024	46.30	46.40	46.30	46.40	44.54	33,421
Apr 19, 2024	46.40	46.40	46.35	46.35	44.49	59,000
Apr 18, 2024	46.40	46.50	46.40	46.45	44.59	17,000
Apr 17, 2024	46.30	46.40	46.30	46.40	44.54	12,159
Apr 16, 2024	46.25	46.35	46.25	46.35	44.49	35,471
Apr 15, 2024	46.25	46.35	46.25	46.35	44.49	29,000
Apr 12, 2024	46.20	46.25	46.20	46.25	44.39	44,000
Apr 11, 2024	46.10	46.10	46.05	46.10	44.25	7,182
Apr 10, 2024	46.10	46.10	46.10	46.10	44.25	5,000
Apr 9, 2024	45.90	46.00	45.90	46.00	44.15	16,130
Apr 8, 2024	45.85	45.90	45.85	45.90	44.06	10,013
Apr 3, 2024	45.85	45.85	45.85	45.85	44.01	2,010
Apr 2, 2024	45.70	45.85	45.70	45.85	44.01	123,000
Apr 1, 2024	45.65	45.95	45.65	45.65	43.82	169,000
Mar 29, 2024	45.80	45.80	45.75	45.75	43.91	106,000
Mar 28, 2024	45.75	45.80	45.75	45.80	43.96	51,004
Mar 27, 2024	45.80	45.80	45.75	45.75	43.91	100,073
Mar 26, 2024	45.90	45.90	45.80	45.80	43.96	187,156
Mar 25, 2024	45.90	45.90	45.85	45.85	44.01	89,242
Mar 22, 2024	45.85	45.90	45.80	45.90	44.06	113,807
Mar 21, 2024	45.90	45.90	45.80	45.90	44.06	102,022
Mar 20, 2024	45.85	45.85	45.85	45.85	44.01	1,519
Mar 19, 2024	45.95	45.95	45.85	45.85	44.01	54,685
Mar 18, 2024	45.90	45.95	45.90	45.95	44.11	89,199
Mar 15, 2024	45.85	45.95	45.85	45.95	44.11	35,036
Mar 14, 2024	45.95	45.95	45.85	45.85	44.01	73,000
Mar 13, 2024	46.00	46.00	45.85	45.90	44.06	29,347
Mar 12, 2024	46.00	46.00	45.85	45.85	44.01	204,110
Mar 11, 2024	46.05	46.10	46.00	46.00	44.15	104,250
Mar 8, 2024	46.10	46.15	46.05	46.05	44.20	70,063
Mar 7, 2024	46.15	46.15	46.00	46.00	44.15	176,236
Mar 6, 2024	45.95	46.10	45.95	46.05	44.20	147,917
Mar 5, 2024	46.00	46.00	45.90	46.00	44.15	18,056
Mar 4, 2024	45.95	46.00	45.90	45.90	44.06	47,000
Mar 1, 2024	45.95	46.00	45.95	45.95	44.11	31,094
Feb 29, 2024	45.95	45.95	45.95	45.95	44.11	25,384
Feb 27, 2024	45.95	45.95	45.95	45.95	44.11	65,021

2838A.TW Union Bank of Taiwan

53.80

0.00%

2891C.TW CTBC Financial Holding Co., Ltd.

58.50

-0.51%

2891B.TW CTBC Financial Holding Co., Ltd.

63.00

0.00%

2836A.TW Bank of Kaohsiung Co., Ltd.

22.65

-0.22%

2897B.TW O-Bank Co., Ltd.

12.00

+0.42%

2849.TW EnTie Commercial Bank Co., Ltd.

14.25

+0.35%

2897.TW O-Bank Co., Ltd.

9.96

+0.30%

2836.TW Bank of Kaohsiung Co., Ltd.

11.65

+0.43%

2838.TW Union Bank of Taiwan

15.70

+0.64%

2809.TW King's Town Bank Co., Ltd.

50.70

+0.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Taishin Financial Holding Co., Ltd. (2887F.TW)

Related Tickers