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

Taiwan Cooperative Financial Holding Co., Ltd. (5880.TW)

Compare
24.55
-0.05
(-0.20%)
At close: February 27 at 1:30:22 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Feb 27, 202524.5524.6024.4524.5524.5515,694,750
Feb 26, 202524.3524.6024.3024.6024.608,800,183
Feb 25, 202524.3524.5024.3024.3524.358,401,481
Feb 24, 202524.5024.5024.4024.4024.408,140,307
Feb 21, 202524.4524.6024.4024.6024.608,455,004
Feb 20, 202524.5024.5024.4024.4524.456,707,537
Feb 19, 202524.5524.5524.4524.5524.555,977,614
Feb 18, 202524.4024.5524.4024.5524.555,817,857
Feb 17, 202524.5024.6024.4024.4024.409,400,996
Feb 14, 202524.4024.4524.3024.4524.457,424,408
Feb 13, 202524.4524.4524.3024.4024.407,434,771
Feb 12, 202524.3024.3524.2524.3524.356,780,505
Feb 11, 202524.4024.4524.2524.2524.257,002,455
Feb 10, 202524.4024.4024.2524.3024.3010,074,731
Feb 7, 202524.5524.6024.4024.4524.457,344,226
Feb 6, 202524.4524.6524.3524.6524.656,234,351
Feb 5, 202524.5024.6524.3524.4524.4510,169,949
Feb 4, 202524.5524.7024.3524.3524.3511,503,486
Feb 3, 202524.4024.6024.3524.5524.5517,252,405
Jan 22, 202524.6024.6024.4024.4024.4011,169,769
Jan 21, 202524.3524.5524.3024.5024.504,789,071
Jan 20, 202524.4024.4524.3024.3024.304,857,491
Jan 17, 202524.5524.5524.3524.3524.354,703,820
Jan 16, 202524.5524.7024.3524.4524.4510,386,895
Jan 15, 202524.4024.6024.3524.3524.3510,158,410
Jan 14, 202524.1524.4524.1524.1524.157,202,453
Jan 13, 202524.1524.3024.0024.1524.1516,151,307
Jan 10, 202524.4024.5024.2524.2524.2511,934,039
Jan 9, 202524.5524.8024.5524.5524.558,441,822
Jan 8, 202524.4024.8524.4024.7524.7512,442,374
Jan 7, 202524.6024.6524.4024.4024.407,999,153
Jan 6, 202524.4024.6524.3524.5024.5010,424,702
Jan 3, 202524.3024.4024.3024.3024.304,701,816
Jan 2, 202524.3024.3524.2024.2524.259,855,676
Dec 31, 202424.3524.4024.2524.3024.3010,520,505
Dec 30, 202424.5524.6024.4024.4024.408,609,977
Dec 27, 202424.6524.7524.5524.5524.554,658,013
Dec 26, 202424.8524.9024.7524.7524.753,156,112
Dec 25, 202424.8024.8524.7024.8024.803,900,794
Dec 24, 202424.6524.8024.6024.7024.705,996,914
Dec 23, 202424.5024.7024.4024.5024.508,755,023
Dec 20, 202424.5524.6024.3024.3024.3075,724,740
Dec 19, 202424.7524.8024.6024.7024.7022,250,937
Dec 18, 202424.9025.0024.9024.9024.909,417,195
Dec 17, 202425.0025.0524.9025.0025.0013,277,062
Dec 16, 202425.1025.2025.0025.0025.008,096,275
Dec 13, 202425.1025.1525.0025.0025.006,326,968
Dec 12, 202425.1525.2525.0525.0525.055,489,788
Dec 11, 202425.2025.4025.1025.1025.108,857,524
Dec 10, 202425.3525.4025.2025.2025.207,163,152
Dec 9, 202425.3525.3525.2525.3025.306,721,708
Dec 6, 202425.3525.4025.2525.3525.356,209,536
Dec 5, 202425.3025.4025.2025.3525.356,136,482
Dec 4, 202425.2525.4025.2025.4025.409,853,898
Dec 3, 202425.2025.3025.1525.3025.3011,935,963
Dec 2, 202424.9525.1524.9525.1525.158,862,168
Nov 29, 202424.9525.0524.8524.9024.9015,341,072
Nov 28, 202425.1025.1525.0025.1025.108,928,411
Nov 27, 202425.1025.3025.0525.1025.109,145,845
Nov 26, 202425.1025.2025.0025.1025.106,886,236
Nov 25, 202425.2525.2525.0525.1525.1522,983,069
Nov 22, 202425.1525.2525.0525.0525.056,055,540
Nov 21, 202425.0525.1025.0025.0525.057,468,094
Nov 20, 202425.1025.1025.1025.1025.108,604,088
Nov 19, 202425.1025.4525.0525.4525.459,835,607
Nov 18, 202425.2025.2025.0525.0525.059,670,794
Nov 15, 202425.2025.3025.0525.1025.107,463,785
Nov 14, 202425.0525.1024.9025.1025.1015,562,032
Nov 13, 202425.0525.2025.0525.1025.1010,304,872
Nov 12, 202425.1525.2025.1025.2025.2014,796,337
Nov 11, 202425.3025.4025.2525.3525.354,744,556
Nov 8, 202425.5025.5525.2525.3025.303,959,357
Nov 7, 202425.2025.4525.2025.4025.404,617,533
Nov 6, 202425.4525.4525.2025.3025.305,675,241
Nov 5, 202425.3025.4525.1525.4525.455,404,364
Nov 4, 202425.1525.3525.1525.3525.355,641,669
Nov 1, 202425.2025.2525.0025.1525.1515,637,723
Oct 30, 202425.4525.5025.2025.2025.208,537,620
Oct 29, 202425.4525.5025.2025.2525.2513,096,971
Oct 28, 202425.5025.6025.4025.5025.503,705,268
Oct 25, 202425.4525.5525.4025.5025.503,783,467
Oct 24, 202425.4025.5525.4025.4025.405,662,165
Oct 23, 202425.6525.7025.5025.5025.507,949,350
Oct 22, 202425.6525.7525.5525.7525.755,031,156
Oct 21, 202426.0026.0025.6525.7025.706,850,796
Oct 18, 202425.7025.9025.6525.9025.9012,146,335
Oct 17, 202425.4025.7025.4025.7025.707,247,918
Oct 16, 202425.5025.5525.4025.4025.4011,239,245
Oct 15, 202425.7025.7025.5025.5525.5514,033,287
Oct 14, 202425.6025.7025.4525.5025.504,555,192
Oct 11, 202425.7525.8525.5025.5025.506,338,214
Oct 9, 202425.7025.7025.4525.4525.459,586,875
Oct 8, 202425.8025.9025.5525.5525.5514,676,608
Oct 7, 202425.7526.1025.7026.1026.1012,523,710
Oct 4, 202425.7025.9025.6025.7525.7510,738,554
Oct 1, 202425.9025.9525.7525.9525.954,549,507
Sep 30, 202426.0526.1025.9025.9025.907,545,319
Sep 27, 202426.2026.2025.8526.0526.0511,770,629
Sep 26, 202426.0526.1025.9526.0026.009,597,292
Sep 25, 202426.0026.0025.8025.9525.9511,085,054
Sep 24, 202425.8025.9025.7025.9025.906,209,061
Sep 23, 202425.7525.9025.7025.8525.855,729,672
Sep 20, 202425.7025.8525.7025.7025.7014,075,598
Sep 19, 202425.6525.7525.5525.6525.658,847,445
Sep 18, 202425.6025.7025.5525.6525.656,596,108
Sep 16, 202425.7025.7025.6025.7025.705,844,341
Sep 13, 202425.6025.8025.5525.6525.653,185,743
Sep 12, 202425.6025.9025.4025.8025.8011,965,112
Sep 11, 202425.5025.6525.2525.2525.259,944,631
Sep 10, 202425.6025.6525.4025.5525.556,228,793
Sep 9, 202425.1525.5525.1525.5025.5010,658,345
Sep 6, 202425.3025.8025.2025.7025.706,789,241
Sep 5, 202425.3025.6025.2525.4025.408,320,244
Sep 4, 202425.1025.3525.1025.2025.2022,576,659
Sep 3, 202425.8025.8025.6025.6025.607,040,061
Sep 2, 202425.9025.9525.7525.7525.753,759,228
Aug 30, 202425.8025.9025.7025.9025.9016,777,521
Aug 29, 202425.8025.8525.6525.7025.707,148,799
Aug 28, 202425.7525.8525.7025.8025.805,768,046
Aug 27, 202425.7525.9025.7025.9025.905,488,589
Aug 26, 202425.8026.1025.8026.0026.009,405,067
Aug 23, 202425.9525.9525.7025.9525.956,017,851
Aug 22, 202425.8525.9525.7025.9525.956,746,066
Aug 21, 202425.9525.9525.7025.8525.857,363,362
Aug 20, 202425.9025.9025.6525.8025.805,771,184
Aug 19, 202426.0026.0025.7025.7525.756,576,975
Aug 16, 202426.0026.1025.7525.9525.9518,374,220
Aug 15, 202426.1026.1025.5525.5525.5512,330,543
Aug 14, 2024 0.65 Dividend
Aug 14, 202425.2025.9025.1525.8525.8533,597,646
Aug 14, 2024 1035:1000 Stock Splits
Aug 13, 202425.9425.9425.5125.5624.9123,178,316
Aug 12, 202425.8025.9925.7025.8525.1914,376,285
Aug 9, 202425.2225.9925.2225.6525.0025,194,672
Aug 8, 202425.1225.4625.0725.1724.5313,250,196
Aug 7, 202425.1725.4125.0725.2724.6210,604,860
Aug 6, 202424.8825.4624.6425.2724.6221,049,808
Aug 5, 202425.3625.4624.6424.8324.2030,637,114
Aug 2, 202425.9426.0425.7526.0425.3814,599,587
Aug 1, 202425.9426.2825.9426.2825.6116,489,763
Jul 31, 202425.7525.9925.6525.9425.288,578,010
Jul 30, 202425.9426.0425.6525.7525.097,955,764
Jul 29, 202425.7026.0425.7026.0425.3815,031,817
Jul 26, 202425.7525.7525.4125.6525.0010,676,262
Jul 23, 202425.6025.8025.6025.8025.148,773,257
Jul 22, 202425.6525.6525.3125.5124.8612,091,109
Jul 19, 202425.8025.8525.4125.7525.0914,348,354
Jul 18, 202425.7525.9425.6025.8925.2415,908,005
Jul 17, 202425.7025.7525.6025.6525.0010,525,229
Jul 16, 202425.7025.7025.6025.7025.056,385,926
Jul 15, 202425.7025.8025.6025.7025.058,863,690
Jul 12, 202425.4625.6525.4125.6525.0013,514,737
Jul 11, 202425.4125.6525.4125.5624.9112,748,964
Jul 10, 202425.5125.6025.3625.4124.7612,177,118
Jul 9, 202425.7525.7525.4625.5124.869,026,203
Jul 8, 202425.6025.7525.5625.7525.0913,452,309
Jul 5, 202425.6025.7025.6025.6525.006,723,668
Jul 4, 202425.5125.7025.4625.6525.0012,946,722
Jul 3, 202424.9825.5124.9825.5124.8620,803,635
Jul 2, 202425.0225.1224.9324.9324.2912,253,177
Jul 1, 202425.1725.2225.0725.1224.488,413,457
Jun 28, 202425.1225.3625.0725.1224.4810,304,662
Jun 27, 202424.8825.1224.8825.1224.489,563,314
Jun 26, 202425.3625.3625.1225.1224.4811,012,471
Jun 25, 202425.4125.4125.1725.3624.729,691,578
Jun 24, 202425.1225.2224.9825.2224.5810,282,498
Jun 21, 202425.2725.3125.1225.1224.4821,519,400
Jun 20, 202425.2225.2725.1225.2724.628,394,662
Jun 19, 202425.2725.3125.1225.1724.5314,573,034
Jun 18, 202425.1225.2725.0725.2724.629,150,577
Jun 17, 202425.1225.1725.0225.1224.487,545,219
Jun 14, 202425.0225.0724.8825.0724.438,168,638
Jun 13, 202425.1225.2724.8824.8824.2510,154,995
Jun 12, 202424.8324.9324.8324.8324.2011,324,794
Jun 11, 202424.7825.0224.7324.8824.2516,529,893
Jun 7, 202424.7325.1224.7324.9824.3417,491,672
Jun 6, 202424.6424.8324.6424.7324.1111,565,632
Jun 5, 202424.6924.8824.6424.6424.0115,709,789
Jun 4, 202424.6924.8324.6424.6924.0617,676,086
Jun 3, 202424.7824.8824.7324.7324.1114,811,363
May 31, 202424.7824.9824.6924.6924.0672,049,666
May 30, 202424.9825.0724.8324.8324.2026,240,865
May 29, 202425.2225.3125.0725.0724.4319,038,274
May 28, 202425.2725.4125.2725.3124.6710,305,985
May 27, 202425.3125.4125.1725.2724.6210,255,976
May 24, 202425.4625.5625.3125.3124.6712,196,265
May 23, 202425.6025.6525.5125.5124.8610,536,156
May 22, 202425.9925.9925.7025.7025.0512,756,784
May 21, 202425.9925.9925.7525.8925.2413,309,427
May 20, 202425.8925.9925.7025.9925.3313,926,242
May 17, 202425.6525.8025.6525.7025.056,979,954
May 16, 202425.7025.8025.6025.8025.1413,608,182
May 15, 202425.6025.8025.5125.5124.8610,572,855
May 14, 202425.7025.7025.4625.4624.816,561,133
May 13, 202425.7025.8025.5125.7025.059,312,216
May 10, 202425.6025.7525.5125.7025.058,702,353
May 9, 202425.7525.7525.4125.4124.768,864,978
May 8, 202425.8025.8025.6025.8025.147,915,362
May 7, 202425.8925.9425.6525.8025.149,544,643
May 6, 202425.6025.9925.6025.8025.1415,908,888
May 3, 202425.6025.7025.4125.5124.869,960,057
May 2, 202425.4125.6025.3625.5624.9112,599,184
Apr 30, 202425.3125.4125.2725.3124.6712,430,446
Apr 29, 202424.9825.5124.9825.5124.8620,103,656
Apr 26, 202424.9325.0724.9324.9324.298,113,727
Apr 25, 202425.0225.1224.9824.9824.347,553,922
Apr 24, 202425.4125.4125.2225.2224.588,204,238
Apr 23, 202425.2725.4125.1725.2724.628,799,873
Apr 22, 202424.9325.3124.8325.2224.5812,543,834
Apr 19, 202424.7825.0224.5924.7324.1123,902,217
Apr 18, 202424.8325.1224.7824.9824.3410,552,006
Apr 17, 202424.8324.9824.7324.8324.2011,206,492
Apr 16, 202425.1225.2224.8324.8324.2020,631,095
Apr 15, 202425.5625.5625.1725.2224.589,550,853
Apr 12, 202425.1225.2225.0725.1724.5310,247,380
Apr 11, 202425.3625.4125.2225.2224.588,492,696
Apr 10, 202425.4125.4625.2725.3124.677,826,451
Apr 9, 202425.3125.4125.2725.3624.725,496,222
Apr 8, 202425.1225.3625.1225.3124.677,129,788
Apr 3, 202425.4125.4125.1225.1224.4814,339,734
Apr 2, 202425.4125.4625.3125.4124.767,793,622
Apr 1, 202425.3625.4125.2725.4124.766,269,431
Mar 29, 202425.1725.4125.1725.3124.676,355,935
Mar 28, 202425.2225.4125.1225.1224.4810,196,638
Mar 27, 202425.1725.3125.1725.2224.586,746,879
Mar 26, 202425.1725.4625.1725.2724.6214,787,019
Mar 25, 202425.1225.1725.0225.0724.436,044,839
Mar 22, 202424.9825.2224.9825.1224.487,418,763
Mar 21, 202424.8325.2224.8325.1724.538,693,397
Mar 20, 202424.9825.0224.7824.7824.1517,830,538
Mar 19, 202425.1225.2224.9824.9824.3413,732,495
Mar 18, 202425.1725.3125.1225.1724.539,587,001
Mar 15, 202425.4125.4125.1725.1724.5323,868,346
Mar 14, 202424.9825.4624.9825.4124.7621,249,929
Mar 13, 202424.8825.0724.8324.9824.3411,450,381
Mar 12, 202425.0225.0724.9324.9824.3410,361,407
Mar 11, 202424.9825.1724.9324.9824.349,992,845
Mar 8, 202424.7824.9824.7824.9824.349,640,023
Mar 7, 202424.8324.9824.7824.8324.209,002,424
Mar 6, 202424.7324.9324.7324.8824.256,381,442
Mar 5, 202424.7824.8824.7324.7324.117,938,695
Mar 4, 202424.7824.9324.7824.8324.207,496,226
Mar 1, 202424.9825.0224.8324.9324.295,772,698
Feb 29, 202424.7825.0724.7325.0724.4316,978,867
Feb 27, 202424.8324.9824.7824.7824.158,490,528

Related Tickers

2892.TW First Financial Holding Co., Ltd.
27.65
-0.72%
 
2880.TW Hua Nan Financial Holdings Co., Ltd.
27.85
+0.18%
 
2884.TW E.SUN Financial Holding Company, Ltd.
29.15
-2.83%
 
2886.TW Mega Financial Holding Co., Ltd.
39.65
-0.75%
 
2801.TW Chang Hwa Commercial Bank, Ltd.
18.15
+0.55%
 
2834.TW Taiwan Business Bank, Ltd.
15.65
+0.64%
 
2890.TW SinoPac Financial Holdings Company Limited
22.75
0.00%
 
2887.TW Taishin Financial Holding Co., Ltd.
17.40
0.00%
 
2891.TW CTBC Financial Holding Co., Ltd.
40.75
-0.73%
 
2812.TW Taichung Commercial Bank Co., Ltd.
19.00
+1.06%