Skip to main content
TS Financial Holding Co., Ltd. (TPE:2887)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.95
-0.45 (-1.84%)
At close: Mar 9, 2026

TS Financial Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.4024.5024.2524.4024.40-0.61%47,711,200
Mar 5, 202624.7024.8524.1024.5524.551.66%97,135,070
Mar 4, 202625.0025.0023.9024.1524.15-4.55%211,183,500
Mar 3, 202625.0025.4024.8025.3025.301.81%73,823,412
Mar 2, 202625.0525.3524.6524.8524.85-2.93%115,906,400
Feb 26, 202624.9026.0024.8525.6025.602.81%183,065,600
Feb 25, 202625.3025.4024.9024.9024.90-1.58%75,891,067
Feb 24, 202625.5025.5024.7525.3025.30-94,493,430
Feb 23, 202624.7025.4524.7025.3025.305.42%180,308,374
Feb 11, 202624.0024.2023.9024.0024.000.21%81,495,340
Feb 10, 202623.9024.0023.7023.9523.950.63%62,681,865
Feb 9, 202623.5024.0023.4023.8023.801.93%98,988,994
Feb 6, 202623.0523.3522.8023.3523.351.08%59,258,030
Feb 5, 202623.1523.3023.0523.1023.100.22%46,608,570
Feb 4, 202622.8023.4522.7523.0523.051.32%57,657,207
Feb 3, 202622.6523.1022.6522.7522.751.79%46,627,750
Feb 2, 202622.6522.7022.2022.3522.35-1.54%64,272,010
Jan 30, 202622.9523.0522.5522.7022.70-0.66%58,214,164
Jan 29, 202622.8523.1022.6022.8522.85-53,013,720
Jan 28, 202623.3523.4022.7022.8522.85-1.51%60,984,120
Jan 27, 202622.9023.3522.9023.2023.201.31%85,893,212
Jan 26, 202622.2023.0022.1022.9022.903.39%80,180,860
Jan 23, 202622.3022.4022.1022.1522.150.23%42,076,465
Jan 22, 202622.4022.5022.0522.1022.10-78,646,425
Jan 21, 202622.7022.8022.0522.1022.10-3.49%157,264,106
Jan 20, 202622.9523.1022.7522.9022.900.22%75,125,820
Jan 19, 202621.8522.9021.6522.8522.854.58%149,397,100
Jan 16, 202621.7521.9021.6521.8521.851.16%75,987,940
Jan 15, 202621.2521.6521.2521.6021.601.65%98,731,528
Jan 14, 202621.1021.2521.0021.2521.250.95%78,141,910
Jan 13, 202620.8521.1020.8021.0521.050.72%76,674,390
Jan 12, 202620.9521.0520.8020.9020.900.24%39,841,930
Jan 9, 202620.7520.9520.5520.8520.850.48%32,154,450
Jan 8, 202620.9021.0020.6520.7520.75-0.48%55,563,030
Jan 7, 202620.8020.9520.7020.8520.85-0.24%57,207,820
Jan 6, 202621.2021.2520.9020.9020.90-0.48%64,888,330
Jan 5, 202620.4021.2520.4021.0021.002.94%102,245,400
Jan 2, 202620.4020.6520.3520.4020.40-45,785,580
Dec 31, 202520.6020.7520.4020.4020.40-0.73%59,128,160
Dec 30, 202520.3020.7020.3020.5520.550.74%45,138,280
Dec 29, 202520.6020.8020.2020.4020.40-0.97%86,977,550
Dec 26, 202520.8020.9520.6020.6020.60-0.72%272,058,800
Dec 24, 202521.0521.2520.7520.7520.75-0.72%322,884,800
Dec 23, 202521.2021.2520.9020.9020.90-1.42%359,287,900
Dec 22, 202521.4521.6521.2021.2021.20-0.93%485,118,300
Dec 19, 202521.1021.9021.1021.4021.400.47%490,039,900
Dec 18, 202521.6521.7021.2021.3021.300.24%552,105,800
Dec 17, 202520.2021.6020.1521.2521.255.99%639,937,000
Dec 16, 202519.2520.1519.2020.0520.053.62%432,281,100
Dec 15, 202519.3019.5019.1519.3519.35-0.26%73,700,760
Dec 12, 202519.3019.5019.2519.4019.400.78%85,441,510
Dec 11, 202519.3019.3519.1519.2519.250.52%54,517,460
Dec 10, 202519.1519.2519.1519.1519.15-0.52%34,663,830
Dec 9, 202519.1019.2519.0519.2519.250.79%49,134,590
Dec 8, 202519.2519.3519.1019.1019.10-0.78%44,441,090
Dec 5, 202519.1519.2519.1019.2519.250.52%53,864,740
Dec 4, 202518.8519.1518.8019.1519.152.13%111,375,100
Dec 3, 202518.8018.8518.6518.7518.75-0.27%40,924,430
Dec 2, 202518.4019.0018.4018.8018.802.45%116,002,000
Dec 1, 202518.1018.5018.1018.3518.351.66%65,276,980
Nov 28, 202518.4018.4018.0018.0518.05-3.22%129,770,300
Nov 27, 202518.5018.7018.5018.6518.650.54%33,556,730
Nov 26, 202518.7018.8018.5518.5518.55-0.27%30,297,530
Nov 25, 202518.6518.8018.5518.6018.600.54%48,311,940
Nov 24, 202518.4018.6518.3518.5018.500.82%106,199,400
Nov 21, 202518.4018.5518.3018.3518.35-1.08%55,509,900
Nov 20, 202518.4518.6018.4518.5518.550.82%27,657,410
Nov 19, 202518.5018.5018.3518.4018.40-0.54%52,405,600
Nov 18, 202518.7018.7018.4018.5018.50-1.86%77,446,990
Nov 17, 202518.8518.9518.7518.8518.85-0.26%42,193,430
Nov 14, 202518.9519.0018.8018.9018.90-0.53%43,768,010
Nov 13, 202519.1519.2018.9519.0019.00-0.78%48,789,980
Nov 12, 202519.5019.5019.1519.1519.15-0.78%49,265,390
Nov 11, 202519.2519.5019.2519.3019.301.85%69,678,030
Nov 10, 202519.1019.2518.9018.9518.95-45,300,390
Nov 7, 202519.0519.0518.9018.9518.95-0.52%46,568,200
Nov 6, 202519.2519.2518.9519.0519.05-0.26%39,596,230
Nov 5, 202519.0019.2018.8519.1019.100.53%50,174,960
Nov 4, 202518.9019.1518.9019.0019.000.26%48,420,350
Nov 3, 202518.7519.1018.7018.9518.951.34%48,365,070
Oct 31, 202519.0019.0018.7018.7018.70-1.06%59,598,690
Oct 30, 202519.0019.0018.8018.9018.90-0.53%57,823,310
Oct 29, 202519.1019.1518.9019.0019.00-43,215,070
Oct 28, 202519.4019.4018.9519.0019.00-1.30%61,449,140
Oct 27, 202519.6519.6518.8019.2519.25-1.28%119,037,300
Oct 23, 202519.7019.8019.4019.5019.50-1.27%97,381,850
Oct 22, 202519.7019.8019.6019.7519.750.25%62,433,320
Oct 21, 202519.7519.7519.4519.7019.70-0.25%73,379,000
Oct 20, 202519.4519.8019.4519.7519.751.80%82,288,550
Oct 17, 202519.5019.6019.0019.4019.40-1.27%162,422,700
Oct 16, 202519.9019.9019.4019.6519.65-0.76%133,412,700
Oct 15, 202519.1519.9018.9519.8019.804.21%201,604,100
Oct 14, 202518.8519.2518.8019.0019.002.43%171,866,000
Oct 13, 202518.4518.6018.1518.5518.55-1.33%80,284,330
Oct 9, 202518.5018.8018.5018.8018.801.90%92,226,440
Oct 8, 202518.4518.6018.4018.4518.450.27%56,473,200
Oct 7, 202518.2018.5018.0018.4018.400.82%74,861,200
Oct 3, 202518.2018.2518.0018.2518.250.27%59,758,090
Oct 2, 202518.2518.3018.0518.2018.20-59,885,170
Oct 1, 202518.1018.2018.0018.2018.201.11%67,964,530