Taiwan - Delayed Quote TWD

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

17.15
0.00
(0.00%)
At close: 1:30:14 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 29, 202517.2517.2516.9017.1517.1597,271,769
May 28, 202517.2017.2517.0017.1517.1543,692,159
May 27, 202517.2017.2517.1017.1517.1540,876,047
May 26, 202517.0017.2516.9517.1517.1549,751,565
May 23, 202516.7517.1016.7517.1017.1044,976,039
May 22, 202516.6516.8516.6016.7516.7526,366,257
May 21, 202516.8016.9516.6016.8016.8035,767,095
May 20, 202516.8016.8516.7016.7516.7528,030,064
May 19, 202516.9517.1016.7516.8016.8052,945,691
May 16, 202516.6017.0016.6016.9516.9554,116,114
May 15, 202516.4016.7016.4016.6516.6545,624,029
May 14, 202516.3516.4016.2516.4016.4037,750,257
May 13, 202516.3516.4016.2516.3516.3539,669,056
May 12, 202516.3016.4016.2016.3016.3020,162,359
May 9, 202516.1016.2516.0016.2016.2022,389,275
May 8, 202516.1516.2016.0516.1016.1023,023,761
May 7, 202516.1016.1015.9016.1016.1037,076,092
May 6, 202515.7516.0015.7015.9515.9548,408,819
May 5, 202516.4016.4015.8015.8015.8054,182,978
May 2, 202516.5516.6516.2516.4516.4545,991,634
Apr 30, 202516.4016.7016.3516.7016.7039,411,496
Apr 29, 202516.2516.4016.2016.3016.3033,821,816
Apr 28, 202516.2016.3016.1016.2016.2024,722,910
Apr 25, 202515.9016.2015.9016.1516.1546,767,351
Apr 24, 202515.8015.8515.6015.8015.8019,553,483
Apr 23, 202515.6015.7515.6015.7515.7529,473,351
Apr 22, 202515.6015.6015.3515.4515.4529,191,434
Apr 21, 202515.7015.8015.6015.6515.6512,875,488
Apr 18, 202515.8015.8015.6515.7015.7013,700,470
Apr 17, 202515.8515.9015.6515.6515.6518,295,866
Apr 16, 202516.0516.0515.7015.8515.8533,359,596
Apr 15, 202515.7016.1515.6516.1516.1539,386,186
Apr 14, 202515.4015.7515.4015.6515.6549,575,885
Apr 11, 202515.2015.5514.9015.3515.3572,266,611
Apr 10, 202515.6015.6015.3515.6015.6063,320,520
Apr 9, 202515.0515.2514.1514.2014.20120,245,617
Apr 8, 202515.4515.9014.9515.2515.25157,710,882
Apr 7, 202515.6015.7515.6015.6015.6091,465,583
Apr 2, 202517.3017.3517.1517.3017.3036,323,290
Apr 1, 202517.4517.6017.3017.3517.3544,479,500
Mar 31, 202517.4517.4517.2017.2017.2048,766,154
Mar 28, 202517.8017.8017.5517.6017.6022,931,560
Mar 27, 202517.8017.8517.7017.8017.8022,373,452
Mar 26, 202517.7017.8517.7017.8017.8025,140,738
Mar 25, 202517.8017.8517.7017.7017.7021,048,331
Mar 24, 202517.7517.8517.7017.7017.7025,770,211
Mar 21, 202517.6017.8017.6017.6517.6559,778,343
Mar 20, 202517.6017.6517.6017.6017.6014,881,228
Mar 19, 202517.6017.6517.5517.5517.5524,775,240
Mar 18, 202517.6017.7017.5517.6017.6026,384,184
Mar 17, 202517.5017.6517.5017.5017.5021,701,541
Mar 14, 202517.5517.6517.4517.4517.4520,917,359
Mar 13, 202517.6017.6517.4517.4517.4513,910,853
Mar 12, 202517.6017.6517.5017.5017.5022,037,593
Mar 11, 202517.5517.6517.4017.6017.6029,401,894
Mar 10, 202517.7017.7517.6017.6017.6025,076,548
Mar 7, 202517.6517.7017.6017.7017.7020,286,562
Mar 6, 202517.5517.8017.5517.6517.6545,244,652
Mar 5, 202517.4517.5017.4017.4017.4023,888,107
Mar 4, 202517.4017.5017.3517.4017.4026,964,383
Mar 3, 202517.4517.5017.4017.5017.5032,315,648
Feb 27, 202517.4017.5017.3517.4017.4046,765,844
Feb 26, 202517.4517.5017.3517.4017.4036,446,921
Feb 25, 202517.4017.5517.4017.4517.4521,191,591
Feb 24, 202517.5017.5017.4517.4517.4516,511,420
Feb 21, 202517.4517.5017.4017.5017.5013,072,486
Feb 20, 202517.4517.5017.4017.4017.4016,198,576
Feb 19, 202517.4017.5017.3517.4517.4516,075,504
Feb 18, 202517.3517.4017.3017.4017.4017,792,247
Feb 17, 202517.4017.4017.3017.3017.3022,008,838
Feb 14, 202517.3517.3517.2517.2517.2521,688,434
Feb 13, 202517.2517.4017.2517.4017.4019,005,331
Feb 12, 202517.4017.4017.2517.3517.3517,903,298
Feb 11, 202517.3017.3517.2017.3517.3527,581,628
Feb 10, 202517.4017.4517.2517.3017.3030,902,967
Feb 7, 202517.4517.5017.4017.4517.4515,049,513
Feb 6, 202517.4017.5017.3517.5017.5024,418,075
Feb 5, 202517.5017.5017.3517.4017.4017,260,292
Feb 4, 202517.4517.5517.3517.4017.4030,301,330
Feb 3, 202517.3017.5517.2517.3517.3540,956,425
Jan 22, 202517.5017.5517.4017.4517.4522,474,453
Jan 21, 202517.3517.5517.3517.4017.4023,747,536
Jan 20, 202517.3517.4017.2517.3017.3020,288,200
Jan 17, 202517.4517.5017.3017.3017.3014,488,255
Jan 16, 202517.5017.6017.4017.4517.4517,643,507
Jan 15, 202517.4017.5017.3017.4017.4019,653,939
Jan 14, 202517.3017.4517.2517.3517.3517,931,447
Jan 13, 202517.3517.4517.2017.2517.2529,203,587
Jan 10, 202517.5017.6517.4017.4017.4023,969,362
Jan 9, 202517.8017.8517.4017.5017.5025,936,577
Jan 8, 202517.7017.8517.6517.6517.6539,411,476
Jan 7, 202517.6517.8517.6017.6517.6539,947,443
Jan 6, 202517.6017.7517.5517.7517.7545,902,584
Jan 3, 202517.5517.7017.4017.5517.5536,113,685
Jan 2, 202517.4017.5517.3517.5517.5536,746,947
Dec 31, 202417.5017.6017.3517.4017.4016,979,505
Dec 30, 202417.6017.6517.5517.6517.658,274,957
Dec 27, 202417.6517.7017.5517.6017.6012,325,462
Dec 26, 202417.7017.7517.5517.7017.7042,251,589
Dec 25, 202417.8017.8017.5517.7517.7542,343,031
Dec 24, 202417.6017.8017.5017.8017.8055,029,919
Dec 23, 202417.1517.6517.1517.5017.5068,974,882
Dec 20, 202417.2517.2517.1017.1017.1087,160,454
Dec 19, 202417.3517.4017.2017.3017.3069,507,561
Dec 18, 202417.5017.7017.4517.6017.6055,015,689
Dec 17, 202417.4017.6017.3517.5017.5056,827,494
Dec 16, 202417.4517.6017.4017.4017.4014,481,269
Dec 13, 202417.6517.7017.4517.4517.4519,588,495
Dec 12, 202417.5517.7517.5517.7017.7025,131,007
Dec 11, 202417.6017.7517.5517.5517.5531,513,531
Dec 10, 202417.6517.8017.6517.7017.7034,479,429
Dec 9, 202417.5017.7517.4517.6517.6534,614,154
Dec 6, 202417.4517.5517.4017.4517.4524,281,922
Dec 5, 202417.3017.5017.3017.4517.4523,140,812
Dec 4, 202417.5017.5017.3017.3017.3029,099,544
Dec 3, 202417.4017.5517.3517.5017.5029,360,198
Dec 2, 202417.2517.5017.2517.4017.4031,383,650
Nov 29, 202417.2017.3017.1017.1017.1024,520,025
Nov 28, 202417.4517.4517.2517.3017.3013,958,434
Nov 27, 202417.5517.6517.3517.4517.4517,616,992
Nov 26, 202417.7517.7517.4517.5517.5534,149,082
Nov 25, 202417.3518.0017.3018.0018.0089,801,865
Nov 22, 202417.4017.4517.3017.3517.3525,319,407
Nov 21, 202417.4017.4017.2017.2517.2527,580,298
Nov 20, 202417.3517.3517.3517.3517.3537,882,132
Nov 19, 202417.0017.5016.9517.4517.4547,535,047
Nov 18, 202416.9017.0516.9016.9016.9037,737,941
Nov 15, 202416.8017.0516.8016.9016.9017,411,305
Nov 14, 202417.0017.0516.8016.8516.8532,564,146
Nov 13, 202416.9517.0516.9017.0517.0523,184,752
Nov 12, 202417.0517.1516.9517.0017.0030,563,335
Nov 11, 202417.2017.2517.0517.1517.1515,447,362
Nov 8, 202417.2017.2517.1017.1517.1514,797,717
Nov 7, 202417.0517.2017.0517.2017.2017,286,279
Nov 6, 202417.2517.2517.0517.0517.0513,796,378
Nov 5, 202417.1017.3017.1017.1517.1520,841,686
Nov 4, 202417.0017.1017.0017.1017.1018,892,272
Nov 1, 202416.8517.0516.8517.0017.0034,650,508
Oct 30, 202417.2517.2517.0017.1017.1029,863,886
Oct 29, 202417.2017.2517.1017.2017.2018,985,899
Oct 28, 202417.3017.4517.2017.2517.2516,799,897
Oct 25, 202417.2017.2517.1517.2017.2015,336,990
Oct 24, 202417.1517.3017.1517.2017.2027,674,049
Oct 23, 202417.4517.5017.2017.2017.2030,901,675
Oct 22, 202417.4517.5017.3517.4517.4531,390,799
Oct 21, 202417.6017.6017.3517.5017.5030,722,183
Oct 18, 202417.6017.6517.4517.5517.5533,010,311
Oct 17, 202417.5017.5017.3017.4517.4522,525,717
Oct 16, 202417.2017.3517.2017.3517.3532,409,271
Oct 15, 202417.4017.5517.1017.5517.5561,174,472
Oct 14, 202417.6517.7017.3517.4517.4551,945,468
Oct 11, 202418.0018.0517.7517.7517.7543,341,521
Oct 9, 202418.1518.2018.0018.1018.1038,940,433
Oct 8, 202418.0518.2017.9018.2018.2063,600,616
Oct 7, 202418.1518.2018.1018.2018.2039,540,001
Oct 4, 202418.2518.3018.1518.2018.2047,969,258
Oct 1, 202418.3018.4018.2518.4018.4035,363,410
Sep 30, 202418.4018.5018.3018.4018.4034,586,758
Sep 27, 202418.4018.4018.2518.4018.4033,400,233
Sep 26, 202418.4018.4518.2018.4018.4038,783,833
Sep 25, 202418.4018.4018.2518.4018.4039,623,140
Sep 24, 202418.1518.4018.1018.4018.4036,197,045
Sep 23, 202418.3018.4018.1018.3018.3039,270,372
Sep 20, 202418.5018.5518.1018.2518.2595,093,821
Sep 19, 202418.2518.6518.2018.5518.5549,079,415
Sep 18, 202418.7018.7018.1018.2018.2072,225,554
Sep 16, 202418.7518.9018.6018.8518.8537,446,504
Sep 13, 202418.3518.7518.3018.7518.7550,073,861
Sep 12, 202418.5018.5017.8018.3018.3063,574,354
Sep 11, 202418.7518.8018.3018.5018.5045,503,294
Sep 10, 202418.7518.9018.5018.8018.8037,112,518
Sep 9, 202418.1518.9018.0518.7018.7038,320,832
Sep 6, 202418.2018.6018.1018.4518.4523,081,128
Sep 5, 202418.2018.5018.1018.2018.2033,255,380
Sep 4, 202417.9518.2017.7518.1518.1539,997,247
Sep 3, 202418.6018.6018.2518.4518.4537,831,799
Sep 2, 202418.5518.8018.5518.6518.6523,616,886
Aug 30, 202418.5018.6018.4018.5018.5032,754,259
Aug 29, 202418.7018.7518.4018.4018.4034,315,230
Aug 28, 202419.2019.2018.7018.9018.9037,329,648
Aug 27, 202420.0520.0519.2019.2019.2052,358,229
Aug 26, 202419.4520.1019.4020.0020.00103,239,169
Aug 23, 202419.4019.4519.0019.4019.4099,085,505
Aug 22, 202418.8018.8018.8018.8018.80-
Aug 21, 202418.7518.8018.6018.8018.8015,019,980
Aug 20, 202418.7018.7518.6018.7518.7514,658,490
Aug 19, 202418.8018.8018.6018.6018.6010,413,215
Aug 16, 202418.6018.8018.5018.8018.8019,692,858
Aug 15, 202418.9018.9518.3518.3518.3517,740,318
Aug 14, 202418.4018.8018.3518.8018.8032,137,107
Aug 13, 202418.2518.3018.1018.3018.3015,244,006
Aug 12, 202418.0018.3018.0018.2018.2016,047,022
Aug 9, 202417.7518.2017.7517.9017.9040,290,969
Aug 8, 202417.4517.8017.3517.7017.7024,803,585
Aug 7, 202417.4017.5517.3017.5017.5044,076,324
Aug 6, 2024 0.6 Dividend
Aug 6, 202417.9517.9516.9517.5517.5583,669,770
Aug 6, 2024 1040:1000 Stock Splits
Aug 5, 202418.8518.8517.9818.0817.4876,448,633
Aug 2, 202419.2319.3318.9919.3318.6947,155,310
Aug 1, 202419.5719.5719.2819.3818.7333,389,705
Jul 31, 202419.4219.6219.3819.5218.8739,182,153
Jul 30, 202419.5719.5719.2819.4218.7832,984,823
Jul 29, 202419.2819.6219.2819.6218.9642,042,846
Jul 26, 202419.0919.2819.0419.2818.6435,744,390
Jul 23, 202418.8919.2318.8919.2318.5921,225,797
Jul 22, 202418.8918.8918.6518.8518.2240,993,011
Jul 19, 202419.2319.2318.7518.9918.3639,915,074
Jul 18, 202419.1319.2818.9419.1818.5537,747,950
Jul 17, 202419.2319.2819.0919.1318.5034,304,162
Jul 16, 202419.2319.2319.0419.2318.5928,728,707
Jul 15, 202419.3319.3819.1319.2318.5923,900,179
Jul 12, 202419.1819.2819.1319.2818.6427,806,384
Jul 11, 202419.1319.2819.1319.1818.5535,230,357
Jul 10, 202418.8919.0418.8518.9918.3619,264,462
Jul 9, 202418.8518.8918.7018.8518.2222,949,526
Jul 8, 202418.5118.7518.5118.7518.1324,191,611
Jul 5, 202418.5618.6118.5118.5117.907,693,909
Jul 4, 202418.5118.6118.3718.5617.9425,029,794
Jul 3, 202418.1318.4618.1318.4617.8542,176,199
Jul 2, 202418.0818.1317.9818.0817.4816,321,342
Jul 1, 202418.1718.1718.0818.1317.529,570,507
Jun 28, 202418.0318.1718.0318.1317.5217,205,652
Jun 27, 202417.9318.0317.9318.0317.4312,375,005
Jun 26, 202418.1718.2218.0318.0817.4816,660,715
Jun 25, 202418.1318.2218.0818.2217.6220,381,147
Jun 24, 202417.9818.0817.8818.0317.4315,156,717
Jun 21, 202417.9318.0817.9317.9817.3829,496,849
Jun 20, 202417.9818.0317.8817.8817.2919,794,399
Jun 19, 202417.9818.0817.9317.9317.3426,481,795
Jun 18, 202418.0318.0317.8817.9317.3423,157,228
Jun 17, 202418.0318.0817.9317.9817.3810,694,641
Jun 14, 202417.8818.0317.8818.0317.4312,717,056
Jun 13, 202417.9318.0317.8817.8817.2913,964,964
Jun 12, 202417.8817.9817.8417.8417.2412,560,393
Jun 11, 202417.8818.0817.8417.9317.3421,142,208
Jun 7, 202417.8818.0817.8818.0817.4817,416,917
Jun 6, 202417.6917.9317.6917.8817.2924,114,762
Jun 5, 202417.6417.7417.6017.6917.1111,006,913
Jun 4, 202417.6917.7917.6017.6917.1118,061,442
Jun 3, 202417.7417.8817.7417.7917.2010,361,634
May 31, 202417.6017.7917.5517.6917.1158,487,267
May 30, 202417.5517.6917.5017.5516.9721,574,759
May 29, 202417.8417.8817.6017.6017.0126,322,666

Related Tickers

2890.TW SinoPac Financial Holdings Company Limited
22.95
-0.43%
 
2884.TW E.SUN Financial Holding Company, Ltd.
29.80
-1.49%
 
2892.TW First Financial Holding Co., Ltd.
27.05
+0.56%
 
2834.TW Taiwan Business Bank, Ltd.
14.75
-0.67%
 
2880.TW Hua Nan Financial Holdings Co., Ltd.
26.30
-2.23%
 
2891.TW CTBC Financial Holding Co., Ltd.
40.85
-0.61%
 
2886.TW Mega Financial Holding Co., Ltd.
39.65
-1.12%
 
5880.TW Taiwan Cooperative Financial Holding Co., Ltd.
24.00
-2.04%
 
2812.TW Taichung Commercial Bank Co., Ltd.
20.55
+0.24%
 
2801.TW Chang Hwa Commercial Bank, Ltd.
18.25
-0.54%