Skip to main content
TS Financial Holding Co., Ltd. (TPE:2887)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
19.25
+0.10 (0.52%)
At close: Dec 5, 2025

TS Financial Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1519.2519.1019.2519.250.52%53,864,742
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
Sep 30, 202517.9018.0517.8518.0018.001.12%64,218,700
Sep 26, 202517.8017.8517.6017.8017.800.56%50,592,940
Sep 25, 202517.8018.1017.7017.7017.70-0.28%131,369,900
Sep 24, 202517.6517.8017.6517.7517.750.57%61,474,360
Sep 23, 202517.4517.6517.4017.6517.650.86%67,588,660
Sep 22, 202517.4517.5517.4017.5017.500.86%50,165,190
Sep 19, 202517.5017.6017.3517.3517.35-1.14%89,074,710
Sep 18, 202517.4017.5517.2517.5517.551.15%49,516,580
Sep 17, 202517.5517.5517.3017.3517.35-1.14%50,628,150
Sep 16, 202517.4017.5517.4017.5517.550.57%69,205,110
Sep 15, 202517.3017.5017.3017.4517.450.87%55,447,330
Sep 12, 202517.2017.3517.2017.3017.300.58%46,573,500
Sep 11, 202517.3517.4517.1017.2017.20-0.58%55,718,070
Sep 10, 202517.2517.3017.1517.3017.300.58%48,048,260
Sep 9, 202517.1517.2017.0517.2017.200.58%36,673,590
Sep 8, 202517.1017.1516.9517.1017.10-35,880,610
Sep 5, 202517.2017.2516.9017.1017.10-0.87%63,066,540
Sep 4, 202517.0017.3017.0017.2517.251.77%92,315,350
Sep 3, 202516.6516.9516.6016.9516.951.80%74,885,730
Sep 2, 202516.4016.6516.4016.6516.651.52%66,721,960
Sep 1, 202516.2516.4016.2016.4016.400.92%52,526,150
Aug 29, 202516.3516.4016.2016.2516.25-0.61%49,024,600
Aug 28, 202516.3016.3516.2016.3516.350.62%38,812,250
Aug 27, 202516.1516.3516.1516.2516.250.93%34,726,230
Aug 26, 202516.3516.4016.1016.1016.10-1.83%183,607,900
Aug 25, 202516.4016.4516.3016.4016.400.61%31,194,550
Aug 22, 202516.3516.4016.2516.3016.30-0.61%22,178,430
Aug 21, 202516.3516.4516.3016.4016.400.61%48,618,880
Aug 20, 202516.3016.3516.1016.3016.300.31%84,947,180
Aug 19, 202516.2016.3016.1516.2516.25-0.31%41,196,320
Aug 18, 202516.2016.3016.1016.3016.300.31%49,922,490
Aug 15, 202516.4516.4516.1516.2516.25-0.91%58,972,520
Aug 14, 202516.2016.4016.1516.4016.401.55%76,235,840
Aug 13, 202516.0516.1515.9516.1516.151.25%82,215,470
Aug 12, 202515.8516.0515.7515.9515.95-3.63%194,628,400
Aug 11, 202516.6016.6016.5016.5515.65-0.30%175,262,600
Aug 8, 202516.6516.7016.5516.6015.70-134,389,600
Aug 7, 202516.7016.7516.6016.6015.70-0.60%105,165,900
Aug 6, 202516.6516.7516.6016.7015.790.30%54,586,130
Aug 5, 202516.6516.7516.6016.6515.740.30%91,898,790
Aug 4, 202516.3516.6016.3516.6015.701.53%71,720,100
Aug 1, 202516.2016.4516.1516.3515.46-75,770,930
Jul 31, 202516.4016.4016.2016.3515.46-0.30%85,794,980
Jul 30, 202516.2516.4016.2016.4015.511.23%83,279,580
Jul 29, 202516.4516.4516.1016.2015.32-0.61%136,166,800
Jul 28, 202516.5016.6016.3016.3015.41-0.61%159,435,100
Jul 25, 202516.3016.5016.2516.4015.510.61%200,575,300
Jul 24, 202516.4516.7016.3016.3015.41-6.32%475,978,800
Jul 23, 202517.1517.4017.1517.4016.450.58%57,059,900
Jul 22, 202517.5017.5517.2517.3016.36-1.70%75,038,330
Jul 21, 202517.9017.9517.5517.6016.64-2.22%81,068,110
Jul 18, 202518.2018.2517.9518.0017.02-2.17%119,670,900
Jul 17, 202518.0018.4017.9018.4017.401.10%93,316,770
Jul 16, 202518.1018.2517.9518.2017.210.28%113,666,300
Jul 15, 202518.4018.4017.9518.1517.16-2.42%91,468,500