TS Financial Holding Co., Ltd. (TPE:2887)
Taiwan
· Delayed Price · Currency is TWD 23.95
-0.45 (-1.84%)
Apr 29, 2026, 11:20 AM CST
TS Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.95 | 24.50 | 23.95 | 24.40 | 24.40 | 2.52% | 76,165,609 |
| Apr 27, 2026 | 23.95 | 24.15 | 23.80 | 23.80 | 23.80 | -0.63% | 70,667,005 |
| Apr 24, 2026 | 24.00 | 24.30 | 23.90 | 23.95 | 23.95 | 1.05% | 72,816,321 |
| Apr 23, 2026 | 23.90 | 24.15 | 23.65 | 23.70 | 23.70 | -1.04% | 78,758,265 |
| Apr 22, 2026 | 24.00 | 24.20 | 23.95 | 23.95 | 23.95 | - | 63,407,704 |
| Apr 21, 2026 | 24.30 | 24.45 | 23.95 | 23.95 | 23.95 | -1.24% | 64,358,630 |
| Apr 20, 2026 | 24.50 | 24.50 | 24.10 | 24.25 | 24.25 | -0.21% | 55,927,190 |
| Apr 17, 2026 | 24.90 | 24.90 | 24.25 | 24.30 | 24.30 | -2.61% | 81,206,410 |
| Apr 16, 2026 | 24.65 | 25.10 | 24.60 | 24.95 | 24.95 | 1.42% | 51,289,060 |
| Apr 15, 2026 | 24.75 | 24.80 | 24.55 | 24.60 | 24.60 | 0.61% | 50,971,140 |
| Apr 14, 2026 | 24.00 | 24.70 | 24.00 | 24.45 | 24.45 | 1.24% | 71,528,147 |
| Apr 13, 2026 | 24.50 | 24.50 | 23.90 | 24.15 | 24.15 | -1.63% | 61,597,775 |
| Apr 10, 2026 | 24.65 | 24.65 | 24.45 | 24.55 | 24.55 | -0.41% | 30,549,469 |
| Apr 9, 2026 | 24.80 | 24.85 | 24.45 | 24.65 | 24.65 | -0.20% | 41,857,156 |
| Apr 8, 2026 | 24.75 | 24.75 | 24.35 | 24.70 | 24.70 | 1.44% | 48,634,424 |
| Apr 7, 2026 | 24.50 | 24.70 | 24.05 | 24.35 | 24.35 | - | 36,496,231 |
| Apr 2, 2026 | 24.40 | 24.75 | 24.25 | 24.35 | 24.35 | 1.25% | 65,483,780 |
| Apr 1, 2026 | 23.65 | 24.30 | 23.45 | 24.05 | 24.05 | 3.89% | 85,908,641 |
| Mar 31, 2026 | 23.60 | 23.65 | 23.10 | 23.15 | 23.15 | -2.53% | 83,627,650 |
| Mar 30, 2026 | 23.35 | 23.80 | 23.35 | 23.75 | 23.75 | -1.25% | 75,363,806 |
| Mar 27, 2026 | 24.00 | 24.10 | 23.75 | 24.05 | 24.05 | -0.41% | 63,736,400 |
| Mar 26, 2026 | 24.65 | 24.65 | 24.00 | 24.15 | 24.15 | -1.23% | 46,422,059 |
| Mar 25, 2026 | 24.80 | 24.80 | 24.35 | 24.45 | 24.45 | 1.24% | 44,353,290 |
| Mar 24, 2026 | 24.10 | 24.30 | 23.80 | 24.15 | 24.15 | 1.05% | 71,065,890 |
| Mar 23, 2026 | 24.00 | 24.15 | 23.45 | 23.90 | 23.90 | -3.04% | 130,885,100 |
| Mar 20, 2026 | 24.45 | 24.80 | 24.35 | 24.65 | 24.65 | 0.82% | 124,662,778 |
| Mar 19, 2026 | 24.65 | 24.65 | 24.30 | 24.45 | 24.45 | -0.61% | 60,832,160 |
| Mar 18, 2026 | 25.05 | 25.10 | 24.60 | 24.60 | 24.60 | -1.80% | 64,496,043 |
| Mar 17, 2026 | 24.85 | 25.10 | 24.65 | 25.05 | 25.05 | 1.01% | 63,485,750 |
| Mar 16, 2026 | 25.00 | 25.20 | 24.80 | 24.80 | 24.80 | 0.20% | 56,003,220 |
| Mar 13, 2026 | 24.55 | 24.85 | 24.30 | 24.75 | 24.75 | 0.41% | 77,188,740 |
| Mar 12, 2026 | 24.30 | 24.65 | 24.05 | 24.65 | 24.65 | 1.23% | 72,139,992 |
| Mar 11, 2026 | 24.30 | 24.75 | 24.20 | 24.35 | 24.35 | 0.21% | 44,436,300 |
| Mar 10, 2026 | 24.45 | 24.50 | 24.05 | 24.30 | 24.30 | 1.46% | 65,570,870 |
| Mar 9, 2026 | 22.90 | 23.95 | 22.90 | 23.95 | 23.95 | -1.84% | 125,997,200 |
| Mar 6, 2026 | 24.40 | 24.50 | 24.25 | 24.40 | 24.40 | -0.61% | 47,711,200 |
| Mar 5, 2026 | 24.70 | 24.85 | 24.10 | 24.55 | 24.55 | 1.66% | 97,135,070 |
| Mar 4, 2026 | 25.00 | 25.00 | 23.90 | 24.15 | 24.15 | -4.55% | 211,183,500 |
| Mar 3, 2026 | 25.00 | 25.40 | 24.80 | 25.30 | 25.30 | 1.81% | 73,823,412 |
| Mar 2, 2026 | 25.05 | 25.35 | 24.65 | 24.85 | 24.85 | -2.93% | 115,906,400 |
| Feb 26, 2026 | 24.90 | 26.00 | 24.85 | 25.60 | 25.60 | 2.81% | 183,065,600 |
| Feb 25, 2026 | 25.30 | 25.40 | 24.90 | 24.90 | 24.90 | -1.58% | 75,891,067 |
| Feb 24, 2026 | 25.50 | 25.50 | 24.75 | 25.30 | 25.30 | - | 94,493,430 |
| Feb 23, 2026 | 24.70 | 25.45 | 24.70 | 25.30 | 25.30 | 5.42% | 180,308,374 |
| Feb 11, 2026 | 24.00 | 24.20 | 23.90 | 24.00 | 24.00 | 0.21% | 81,495,340 |
| Feb 10, 2026 | 23.90 | 24.00 | 23.70 | 23.95 | 23.95 | 0.63% | 62,681,865 |
| Feb 9, 2026 | 23.50 | 24.00 | 23.40 | 23.80 | 23.80 | 1.93% | 98,988,994 |
| Feb 6, 2026 | 23.05 | 23.35 | 22.80 | 23.35 | 23.35 | 1.08% | 59,258,030 |
| Feb 5, 2026 | 23.15 | 23.30 | 23.05 | 23.10 | 23.10 | 0.22% | 46,608,570 |
| Feb 4, 2026 | 22.80 | 23.45 | 22.75 | 23.05 | 23.05 | 1.32% | 57,657,207 |
| Feb 3, 2026 | 22.65 | 23.10 | 22.65 | 22.75 | 22.75 | 1.79% | 46,627,750 |
| Feb 2, 2026 | 22.65 | 22.70 | 22.20 | 22.35 | 22.35 | -1.54% | 64,272,010 |
| Jan 30, 2026 | 22.95 | 23.05 | 22.55 | 22.70 | 22.70 | -0.66% | 58,214,164 |
| Jan 29, 2026 | 22.85 | 23.10 | 22.60 | 22.85 | 22.85 | - | 53,013,720 |
| Jan 28, 2026 | 23.35 | 23.40 | 22.70 | 22.85 | 22.85 | -1.51% | 60,984,120 |
| Jan 27, 2026 | 22.90 | 23.35 | 22.90 | 23.20 | 23.20 | 1.31% | 85,893,212 |
| Jan 26, 2026 | 22.20 | 23.00 | 22.10 | 22.90 | 22.90 | 3.39% | 80,180,860 |
| Jan 23, 2026 | 22.30 | 22.40 | 22.10 | 22.15 | 22.15 | 0.23% | 42,076,465 |
| Jan 22, 2026 | 22.40 | 22.50 | 22.05 | 22.10 | 22.10 | - | 78,646,425 |
| Jan 21, 2026 | 22.70 | 22.80 | 22.05 | 22.10 | 22.10 | -3.49% | 157,264,106 |
| Jan 20, 2026 | 22.95 | 23.10 | 22.75 | 22.90 | 22.90 | 0.22% | 75,125,820 |
| Jan 19, 2026 | 21.85 | 22.90 | 21.65 | 22.85 | 22.85 | 4.58% | 149,397,100 |
| Jan 16, 2026 | 21.75 | 21.90 | 21.65 | 21.85 | 21.85 | 1.16% | 75,987,940 |
| Jan 15, 2026 | 21.25 | 21.65 | 21.25 | 21.60 | 21.60 | 1.65% | 98,731,528 |
| Jan 14, 2026 | 21.10 | 21.25 | 21.00 | 21.25 | 21.25 | 0.95% | 78,141,910 |
| Jan 13, 2026 | 20.85 | 21.10 | 20.80 | 21.05 | 21.05 | 0.72% | 76,674,390 |
| Jan 12, 2026 | 20.95 | 21.05 | 20.80 | 20.90 | 20.90 | 0.24% | 39,841,930 |
| Jan 9, 2026 | 20.75 | 20.95 | 20.55 | 20.85 | 20.85 | 0.48% | 32,154,450 |
| Jan 8, 2026 | 20.90 | 21.00 | 20.65 | 20.75 | 20.75 | -0.48% | 55,563,030 |
| Jan 7, 2026 | 20.80 | 20.95 | 20.70 | 20.85 | 20.85 | -0.24% | 57,207,820 |
| Jan 6, 2026 | 21.20 | 21.25 | 20.90 | 20.90 | 20.90 | -0.48% | 64,888,330 |
| Jan 5, 2026 | 20.40 | 21.25 | 20.40 | 21.00 | 21.00 | 2.94% | 102,245,400 |
| Jan 2, 2026 | 20.40 | 20.65 | 20.35 | 20.40 | 20.40 | - | 45,785,580 |
| Dec 31, 2025 | 20.60 | 20.75 | 20.40 | 20.40 | 20.40 | -0.73% | 59,128,160 |
| Dec 30, 2025 | 20.30 | 20.70 | 20.30 | 20.55 | 20.55 | 0.74% | 45,138,280 |
| Dec 29, 2025 | 20.60 | 20.80 | 20.20 | 20.40 | 20.40 | -0.97% | 86,977,550 |
| Dec 26, 2025 | 20.80 | 20.95 | 20.60 | 20.60 | 20.60 | -0.72% | 272,058,800 |
| Dec 24, 2025 | 21.05 | 21.25 | 20.75 | 20.75 | 20.75 | -0.72% | 322,884,800 |
| Dec 23, 2025 | 21.20 | 21.25 | 20.90 | 20.90 | 20.90 | -1.42% | 359,287,900 |
| Dec 22, 2025 | 21.45 | 21.65 | 21.20 | 21.20 | 21.20 | -0.93% | 485,118,300 |
| Dec 19, 2025 | 21.10 | 21.90 | 21.10 | 21.40 | 21.40 | 0.47% | 490,039,900 |
| Dec 18, 2025 | 21.65 | 21.70 | 21.20 | 21.30 | 21.30 | 0.24% | 552,105,800 |
| Dec 17, 2025 | 20.20 | 21.60 | 20.15 | 21.25 | 21.25 | 5.99% | 639,937,000 |
| Dec 16, 2025 | 19.25 | 20.15 | 19.20 | 20.05 | 20.05 | 3.62% | 432,281,100 |
| Dec 15, 2025 | 19.30 | 19.50 | 19.15 | 19.35 | 19.35 | -0.26% | 73,700,760 |
| Dec 12, 2025 | 19.30 | 19.50 | 19.25 | 19.40 | 19.40 | 0.78% | 85,441,510 |
| Dec 11, 2025 | 19.30 | 19.35 | 19.15 | 19.25 | 19.25 | 0.52% | 54,517,460 |
| Dec 10, 2025 | 19.15 | 19.25 | 19.15 | 19.15 | 19.15 | -0.52% | 34,663,830 |
| Dec 9, 2025 | 19.10 | 19.25 | 19.05 | 19.25 | 19.25 | 0.79% | 49,134,590 |
| Dec 8, 2025 | 19.25 | 19.35 | 19.10 | 19.10 | 19.10 | -0.78% | 44,441,090 |
| Dec 5, 2025 | 19.15 | 19.25 | 19.10 | 19.25 | 19.25 | 0.52% | 53,864,740 |
| Dec 4, 2025 | 18.85 | 19.15 | 18.80 | 19.15 | 19.15 | 2.13% | 111,375,100 |
| Dec 3, 2025 | 18.80 | 18.85 | 18.65 | 18.75 | 18.75 | -0.27% | 40,924,430 |
| Dec 2, 2025 | 18.40 | 19.00 | 18.40 | 18.80 | 18.80 | 2.45% | 116,002,000 |
| Dec 1, 2025 | 18.10 | 18.50 | 18.10 | 18.35 | 18.35 | 1.66% | 65,276,980 |
| Nov 28, 2025 | 18.40 | 18.40 | 18.00 | 18.05 | 18.05 | -3.22% | 129,770,300 |
| Nov 27, 2025 | 18.50 | 18.70 | 18.50 | 18.65 | 18.65 | 0.54% | 33,556,730 |
| Nov 26, 2025 | 18.70 | 18.80 | 18.55 | 18.55 | 18.55 | -0.27% | 30,297,530 |
| Nov 25, 2025 | 18.65 | 18.80 | 18.55 | 18.60 | 18.60 | 0.54% | 48,311,940 |
| Nov 24, 2025 | 18.40 | 18.65 | 18.35 | 18.50 | 18.50 | 0.82% | 106,199,400 |