Taiwan - Delayed Quote
TWD
TS Financial Holding Co., Ltd. (2887.TW)
41.25
-0.45
(-1.08%)
At close: 1:30:14 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
41.65
42.00
40.65
41.25
41.25
57,625,048
Nov 2, 2026
42.45
42.45
41.50
41.70
41.70
45,951,228
Oct 30, 2026
42.15
42.50
41.40
42.25
42.25
56,226,870
Oct 29, 2026
42.45
42.90
42.10
42.40
42.40
36,961,939
Oct 28, 2026
42.50
42.75
42.00
42.00
42.00
27,686,145
Oct 27, 2026
42.70
42.70
41.75
42.20
42.20
62,433,248
Oct 23, 2026
42.10
42.10
42.10
42.10
42.10
-
Oct 22, 2026
41.55
42.55
41.55
42.10
42.10
43,387,290
Oct 21, 2026
41.40
41.95
40.90
41.95
41.95
46,334,969
Oct 20, 2026
41.70
42.00
41.00
41.00
41.00
44,652,840
Oct 19, 2026
42.50
42.55
41.85
42.35
42.35
31,610,055
Oct 16, 2026
42.00
42.80
41.90
42.45
42.45
46,100,609
Oct 15, 2026
41.90
42.20
41.20
41.60
41.60
72,720,936
Oct 14, 2026
42.45
43.00
41.85
42.65
42.65
59,891,012
Oct 13, 2026
42.50
43.50
42.50
43.00
43.00
50,968,889
Oct 12, 2026
41.30
43.00
41.10
43.00
43.00
62,035,175
Oct 8, 2026
41.95
42.50
40.95
41.00
41.00
46,214,474
Oct 7, 2026
41.75
42.25
41.50
42.15
42.15
26,976,897
Oct 6, 2026
40.95
41.65
40.90
41.45
41.45
22,792,411
Oct 5, 2026
40.75
41.35
40.50
40.85
40.85
36,276,255
Oct 2, 2026
41.05
41.35
40.35
40.55
40.55
56,161,351
Oct 1, 2026
41.90
41.90
40.10
41.25
41.25
81,622,163
Sep 30, 2026
42.45
42.45
41.95
41.95
41.95
34,240,031
Sep 29, 2026
43.00
43.00
41.65
41.80
41.80
46,424,276
Sep 24, 2026
42.55
43.00
42.30
42.50
42.50
21,835,633
Sep 23, 2026
43.30
43.30
42.35
42.95
42.95
38,558,491
Sep 22, 2026
44.40
44.40
42.90
42.90
42.90
46,632,477
Sep 21, 2026
43.70
44.45
42.70
43.80
43.80
54,570,572
Sep 18, 2026
44.70
44.70
42.60
44.40
44.40
137,200,724
Sep 17, 2026
44.45
44.80
43.70
44.05
44.05
61,344,623
Sep 16, 2026
43.60
44.75
43.05
44.40
44.40
64,221,059
Sep 15, 2026
43.60
43.80
43.10
43.40
43.40
43,125,133
Sep 14, 2026
42.35
43.60
42.15
43.55
43.55
41,369,691
Sep 11, 2026
41.60
42.80
41.55
42.65
42.65
41,291,960
Sep 10, 2026
42.00
42.80
41.70
42.15
42.15
38,245,461
Sep 9, 2026
42.75
43.05
41.55
42.40
42.40
68,473,882
Sep 8, 2026
41.10
42.80
40.95
42.80
42.80
64,062,023
Sep 7, 2026
41.85
41.85
40.70
41.10
41.10
57,169,903
Sep 4, 2026
41.60
42.00
41.25
41.50
41.50
47,385,979
Sep 3, 2026
41.50
42.65
41.25
41.45
41.45
77,767,793
Sep 2, 2026
40.20
41.20
39.75
41.20
41.20
80,243,890
Sep 1, 2026
38.90
40.30
38.85
40.30
40.30
85,735,909
Aug 31, 2026
37.50
38.80
37.35
38.55
38.55
177,347,237
Aug 28, 2026
37.45
37.80
36.95
37.50
37.50
33,460,375
Aug 27, 2026
37.70
38.25
37.20
37.30
37.30
36,677,964
Aug 26, 2026
37.10
38.00
36.95
37.50
37.50
47,728,809
Aug 25, 2026
36.50
37.15
36.45
37.15
37.15
29,758,717
Aug 24, 2026
37.25
37.55
36.50
36.50
36.50
30,655,658
Aug 21, 2026
35.90
37.40
35.85
37.25
37.25
55,502,155
Aug 20, 2026
36.50
36.65
35.70
35.95
35.95
46,419,587
Aug 19, 2026
36.85
36.85
36.00
36.40
36.40
68,853,572
Aug 18, 2026
36.95
37.50
36.80
36.90
36.90
62,236,655
Aug 17, 2026
37.70
37.70
36.80
37.15
37.15
78,363,951
Aug 14, 2026
36.80
37.80
36.55
37.75
37.75
100,227,268
Aug 13, 2026
35.70
36.30
35.25
36.20
36.20
57,187,885
Aug 12, 2026
35.65
36.00
35.10
35.65
35.65
35,115,339
Aug 11, 2026
35.60
36.00
35.20
35.55
35.55
45,674,571
Aug 10, 2026
35.40
35.90
34.65
35.90
35.90
35,858,105
Aug 7, 2026
35.40
35.50
34.80
35.15
35.15
30,907,024
Aug 6, 2026
35.30
35.65
34.50
34.50
34.50
57,479,163
Aug 5, 2026
36.00
36.30
35.50
35.70
35.70
35,999,822
Aug 4, 2026
34.75
35.90
34.75
35.55
35.55
45,875,665
Aug 3, 2026
35.50
35.80
34.75
35.30
35.30
48,396,385
Jul 31, 2026
33.95
36.00
33.75
35.95
35.95
94,548,558
Jul 30, 2026
32.65
33.25
31.85
33.15
33.15
59,966,630
Jul 29, 2026
34.15
34.20
32.25
32.60
32.60
96,889,956
Jul 28, 2026
34.55
34.65
33.85
33.95
33.95
64,007,303
Jul 27, 2026
34.50
35.00
34.05
34.95
34.95
40,245,510
Jul 24, 2026
33.90
34.65
33.85
34.15
34.15
45,120,443
Jul 23, 2026
34.65
34.85
33.95
34.50
34.50
53,251,160
Jul 22, 2026
34.25
35.00
34.25
34.60
34.60
53,989,983
Jul 21, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
34.00
34.70
33.45
34.70
34.70
81,599,856
Jul 21, 2026
1010:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
35.45
35.45
33.96
34.80
33.80
146,974,757
Jul 17, 2026
35.64
35.64
34.70
35.20
34.19
95,788,839
Jul 16, 2026
35.64
35.94
35.10
35.79
34.76
66,131,985
Jul 15, 2026
35.64
36.44
35.15
35.79
34.76
78,823,367
Jul 14, 2026
35.79
35.79
34.06
35.10
34.09
87,597,608
Jul 13, 2026
36.93
37.38
35.25
35.40
34.38
87,332,852
Jul 9, 2026
36.09
36.78
35.94
36.49
35.44
112,390,206
Jul 8, 2026
35.10
35.64
34.85
35.50
34.48
77,542,403
Jul 7, 2026
33.96
35.15
33.96
34.55
33.56
85,931,309
Jul 6, 2026
33.81
34.46
33.81
33.96
32.98
34,141,657
Jul 3, 2026
32.62
34.55
32.62
33.81
32.84
109,452,347
Jul 2, 2026
32.97
33.47
32.62
32.67
31.73
51,397,114
Jul 1, 2026
33.17
33.76
32.43
33.02
32.07
86,452,759
Jun 30, 2026
33.12
33.17
32.48
32.92
31.97
78,824,785
Jun 29, 2026
32.08
32.97
31.78
32.67
31.73
85,164,097
Jun 26, 2026
31.44
31.83
30.99
31.58
30.68
53,171,242
Jun 25, 2026
31.29
31.98
31.29
31.53
30.63
49,811,605
Jun 24, 2026
31.73
31.83
31.29
31.29
30.39
59,609,579
Jun 23, 2026
31.68
32.62
31.68
31.83
30.92
73,281,229
Jun 22, 2026
32.28
32.28
31.63
31.73
30.82
62,431,335
Jun 18, 2026
32.62
33.22
31.78
32.13
31.21
110,233,945
Jun 17, 2026
31.63
33.22
31.49
32.28
31.35
102,523,295
Jun 16, 2026
31.49
32.28
31.34
31.98
31.06
109,644,849
Jun 15, 2026
30.50
31.44
30.25
31.29
30.39
125,027,623
Jun 12, 2026
28.91
30.50
28.86
29.90
29.04
158,780,734
Jun 11, 2026
28.61
28.61
27.72
28.47
27.65
65,499,465
Jun 10, 2026
29.21
29.26
28.22
28.61
27.79
112,153,419
Jun 9, 2026
28.12
29.36
27.87
29.26
28.42
138,203,575
Jun 8, 2026
27.23
27.62
26.88
27.48
26.69
115,696,285
Jun 5, 2026
28.22
28.51
27.62
28.32
27.50
137,189,576
Jun 4, 2026
28.02
29.11
27.72
28.27
27.46
248,132,868
Jun 3, 2026
25.74
28.07
25.40
28.02
27.21
299,169,919
Jun 2, 2026
24.21
25.84
24.06
25.84
25.10
256,619,411
Jun 1, 2026
23.12
24.46
23.02
24.36
23.66
186,119,203
May 29, 2026
23.02
23.22
22.77
23.12
22.45
220,884,818
May 28, 2026
23.17
23.32
22.77
22.77
22.12
172,968,991
May 27, 2026
23.47
23.56
23.07
23.07
22.41
171,803,602
May 26, 2026
23.17
23.86
23.17
23.37
22.69
158,543,423
May 25, 2026
23.66
23.66
23.07
23.07
22.41
150,442,200
May 22, 2026
23.66
23.91
23.51
23.56
22.89
106,505,184
May 21, 2026
23.96
23.96
23.56
23.61
22.94
93,347,983
May 20, 2026
23.71
23.91
23.51
23.66
22.98
103,307,101
May 19, 2026
23.22
23.86
23.22
23.37
22.69
93,685,373
May 18, 2026
23.27
23.47
23.17
23.22
22.55
75,319,135
May 15, 2026
23.17
23.76
23.17
23.56
22.89
120,557,827
May 14, 2026
22.92
23.32
22.77
22.87
22.21
119,114,461
May 13, 2026
23.07
23.12
22.62
22.92
22.26
119,140,669
May 12, 2026
23.37
23.42
22.77
22.77
22.12
140,335,916
May 11, 2026
23.61
23.66
23.22
23.22
22.55
98,725,543
May 8, 2026
23.86
23.96
23.51
23.56
22.89
111,324,472
May 7, 2026
23.76
23.91
23.66
23.76
23.08
88,790,749
May 6, 2026
23.76
23.91
23.47
23.71
23.03
98,295,923
May 5, 2026
23.27
23.66
23.22
23.47
22.79
81,360,904
May 4, 2026
23.91
23.91
23.22
23.27
22.60
83,534,984
Apr 30, 2026
23.81
23.91
23.56
23.56
22.89
61,402,107
Apr 29, 2026
24.21
24.31
23.66
23.81
23.13
62,981,308
Apr 28, 2026
23.71
24.26
23.71
24.16
23.46
76,641,908
Apr 27, 2026
23.71
23.91
23.56
23.56
22.89
71,077,080
Apr 24, 2026
23.76
24.06
23.66
23.71
23.03
73,313,731
Apr 23, 2026
23.66
23.91
23.42
23.47
22.79
79,150,118
Apr 22, 2026
23.76
23.96
23.71
23.71
23.03
63,809,119
Apr 21, 2026
24.06
24.21
23.71
23.71
23.03
64,719,935
Apr 20, 2026
24.26
24.26
23.86
24.01
23.32
56,239,173
Apr 17, 2026
24.65
24.65
24.01
24.06
23.37
81,816,918
Apr 16, 2026
24.41
24.85
24.36
24.70
23.99
51,574,745
Apr 15, 2026
24.50
24.55
24.31
24.36
23.66
51,276,466
Apr 14, 2026
23.76
24.46
23.76
24.21
23.51
72,023,272
Apr 13, 2026
24.26
24.26
23.66
23.91
23.22
61,958,983
Apr 10, 2026
24.41
24.41
24.21
24.31
23.61
30,727,253
Apr 9, 2026
24.55
24.60
24.21
24.41
23.70
42,145,722
Apr 8, 2026
24.50
24.50
24.11
24.46
23.75
48,918,035
Apr 7, 2026
24.26
24.46
23.81
24.11
23.42
36,687,151
Apr 2, 2026
24.16
24.50
24.01
24.11
23.42
65,959,578
Apr 1, 2026
23.42
24.06
23.22
23.81
23.13
86,514,857
Mar 31, 2026
23.37
23.42
22.87
22.92
22.26
84,032,264
Mar 30, 2026
23.12
23.56
23.12
23.51
22.84
75,938,691
Mar 27, 2026
23.76
23.86
23.51
23.81
23.13
64,187,631
Mar 26, 2026
24.41
24.41
23.76
23.91
23.22
46,710,741
Mar 25, 2026
24.55
24.55
24.11
24.21
23.51
44,663,452
Mar 24, 2026
23.86
24.06
23.56
23.91
23.22
72,134,628
Mar 23, 2026
23.76
23.91
23.22
23.66
22.98
131,672,426
Mar 20, 2026
24.21
24.55
24.11
24.41
23.70
125,751,910
Mar 19, 2026
24.41
24.41
24.06
24.21
23.51
61,366,750
Mar 18, 2026
24.80
24.85
24.36
24.36
23.66
64,856,329
Mar 17, 2026
24.60
24.85
24.41
24.80
24.09
63,923,316
Mar 16, 2026
24.75
24.95
24.55
24.55
23.85
56,352,167
Mar 13, 2026
24.31
24.60
24.06
24.50
23.80
77,811,166
Mar 12, 2026
24.06
24.41
23.81
24.41
23.70
72,688,784
Mar 11, 2026
24.06
24.50
23.96
24.11
23.42
44,734,401
Mar 10, 2026
24.21
24.26
23.81
24.06
23.37
66,156,526
Mar 9, 2026
22.67
23.71
22.67
23.71
23.03
126,727,085
Mar 6, 2026
24.16
24.26
24.01
24.16
23.46
48,106,511
Mar 5, 2026
24.46
24.60
23.86
24.31
23.61
97,868,445
Mar 4, 2026
24.75
24.75
23.66
23.91
23.22
212,484,045
Mar 3, 2026
24.75
25.15
24.55
25.05
24.33
74,239,917
Mar 2, 2026
24.80
25.10
24.41
24.60
23.90
116,832,704
Feb 26, 2026
24.65
25.74
24.60
25.35
24.62
184,690,655
Feb 25, 2026
25.05
25.15
24.65
24.65
23.95
76,233,964
Feb 24, 2026
25.25
25.25
24.50
25.05
24.33
95,161,837
Feb 23, 2026
24.46
25.20
24.46
25.05
24.33
181,375,999
Feb 11, 2026
23.76
23.96
23.66
23.76
23.08
81,843,736
Feb 10, 2026
23.66
23.76
23.47
23.71
23.03
63,020,162
Feb 9, 2026
23.27
23.76
23.17
23.56
22.89
99,479,541
Feb 6, 2026
22.82
23.12
22.57
23.12
22.45
59,702,753
Feb 5, 2026
22.92
23.07
22.82
22.87
22.21
46,857,832
Feb 4, 2026
22.57
23.22
22.52
22.82
22.17
57,977,389
Feb 3, 2026
22.43
22.87
22.43
22.52
21.88
46,953,637
Feb 2, 2026
22.43
22.48
21.98
22.13
21.49
64,633,649
Jan 30, 2026
22.72
22.82
22.33
22.48
21.83
58,591,268
Jan 29, 2026
22.62
22.87
22.38
22.62
21.97
53,295,154
Jan 28, 2026
23.12
23.17
22.48
22.62
21.97
61,230,054
Jan 27, 2026
22.67
23.12
22.67
22.97
22.31
86,350,318
Jan 26, 2026
21.98
22.77
21.88
22.67
22.02
80,577,301
Jan 23, 2026
22.08
22.18
21.88
21.93
21.30
42,340,051
Jan 22, 2026
22.18
22.28
21.83
21.88
21.25
79,212,927
Jan 21, 2026
22.48
22.57
21.83
21.88
21.25
158,301,385
Jan 20, 2026
22.72
22.87
22.52
22.67
22.02
75,597,491
Jan 19, 2026
21.63
22.67
21.44
22.62
21.97
150,119,447
Jan 16, 2026
21.53
21.68
21.44
21.63
21.01
76,564,268
Jan 15, 2026
21.04
21.44
21.04
21.39
20.77
99,326,967
Jan 14, 2026
20.89
21.04
20.79
21.04
20.44
78,647,494
Jan 13, 2026
20.64
20.89
20.59
20.84
20.24
77,167,485
Jan 12, 2026
20.74
20.84
20.59
20.69
20.10
40,070,914
Jan 9, 2026
20.54
20.74
20.35
20.64
20.05
32,339,415
Jan 8, 2026
20.69
20.79
20.45
20.54
19.95
55,926,172
Jan 7, 2026
20.59
20.74
20.50
20.64
20.05
57,569,946
Jan 6, 2026
20.99
21.04
20.69
20.69
20.10
65,328,907
Jan 5, 2026
20.20
21.04
20.20
20.79
20.19
102,781,197
Jan 2, 2026
20.20
20.45
20.15
20.20
19.62
46,046,043
Dec 31, 2025
20.40
20.54
20.20
20.20
19.62
59,531,244
Dec 30, 2025
20.10
20.50
20.10
20.35
19.76
45,404,610
Dec 29, 2025
20.40
20.59
20.00
20.20
19.62
87,379,487
Dec 26, 2025
20.59
20.74
20.40
20.40
19.81
274,561,930
Dec 24, 2025
20.84
21.04
20.54
20.54
19.95
325,787,353
Dec 23, 2025
20.99
21.04
20.69
20.69
20.10
362,599,937
Dec 22, 2025
21.24
21.44
20.99
20.99
20.39
489,660,850
Dec 19, 2025
20.89
21.68
20.89
21.19
20.58
494,236,911
Dec 18, 2025
21.44
21.49
20.99
21.09
20.48
556,812,845
Dec 17, 2025
20.00
21.39
19.95
21.04
20.44
644,548,225
Dec 16, 2025
19.06
19.95
19.01
19.85
19.28
435,741,123
Dec 15, 2025
19.11
19.31
18.96
19.16
18.61
74,230,086
Dec 12, 2025
19.11
19.31
19.06
19.21
18.66
86,007,783
Dec 11, 2025
19.11
19.16
18.96
19.06
18.51
54,895,235
Dec 10, 2025
18.96
19.06
18.96
18.96
18.42
34,881,178
Dec 9, 2025
18.91
19.06
18.86
19.06
18.51
49,496,396
Dec 8, 2025
19.06
19.16
18.91
18.91
18.37
44,740,451
Dec 5, 2025
18.96
19.06
18.91
19.06
18.51
54,259,007
Dec 4, 2025
18.66
18.96
18.61
18.96
18.42
112,173,129
Dec 3, 2025
18.61
18.66
18.47
18.56
18.03
41,204,810
Dec 2, 2025
18.22
18.81
18.22
18.61
18.08
116,890,477
Dec 1, 2025
17.92
18.32
17.92
18.17
17.65
65,773,583
Nov 28, 2025
18.22
18.22
17.82
17.87
17.36
130,591,865
Nov 27, 2025
18.32
18.51
18.32
18.47
17.93
33,779,868
Nov 26, 2025
18.51
18.61
18.37
18.37
17.84
30,498,699
Nov 25, 2025
18.47
18.61
18.37
18.42
17.89
48,659,501
Nov 24, 2025
18.22
18.47
18.17
18.32
17.79
107,088,414
Nov 21, 2025
18.22
18.37
18.12
18.17
17.65
55,825,215
Nov 20, 2025
18.27
18.42
18.27
18.37
17.84
27,813,143
Nov 19, 2025
18.32
18.32
18.17
18.22
17.69
52,758,398
Nov 18, 2025
18.51
18.51
18.22
18.32
17.79
77,840,686
Nov 17, 2025
18.66
18.76
18.56
18.66
18.13
42,470,622
Nov 14, 2025
18.76
18.81
18.61
18.71
18.18
44,047,258
Nov 13, 2025
18.96
19.01
18.76
18.81
18.27
49,066,512
Nov 12, 2025
19.31
19.31
18.96
18.96
18.42
49,571,945
Nov 11, 2025
19.06
19.31
19.06
19.11
18.56
70,075,163
Nov 10, 2025
18.91
19.06
18.71
18.76
18.22
45,601,539
Nov 7, 2025
18.86
18.86
18.71
18.76
18.22
46,929,741
Nov 6, 2025
19.06
19.06
18.76
18.86
18.32
39,835,801
Nov 5, 2025
18.81
19.01
18.66
18.91
18.37
50,434,518
Nov 4, 2025
18.71
18.96
18.71
18.81
18.27
48,749,219
Nov 3, 2025
18.56
18.91
18.51
18.76
18.22
48,580,213
