Skip to main content
Taiwan Cooperative Financial Holding Co., Ltd. (TPE:5880)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.00
-0.40 (-1.71%)
Mar 9, 2026, 1:35 PM CST

TPE:5880 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0023.2022.6523.0023.00-1.71%29,700,724
Mar 6, 202623.3523.5523.3023.4023.40-11,984,430
Mar 5, 202623.7023.7023.4023.4023.40-0.21%17,533,119
Mar 4, 202623.7523.7523.4023.4523.45-2.29%33,683,646
Mar 3, 202623.8024.0023.8024.0024.000.21%15,366,636
Mar 2, 202623.9523.9523.7523.9523.95-0.21%23,975,622
Feb 26, 202623.9524.1023.9024.0024.000.21%34,970,200
Feb 25, 202624.0524.0523.9023.9523.95-0.42%19,812,414
Feb 24, 202624.2024.2524.0024.0524.05-0.82%22,161,280
Feb 23, 202624.1024.3524.0024.2524.251.46%40,782,030
Feb 11, 202623.9524.0523.8523.9023.90-23,500,381
Feb 10, 202623.8023.9023.7023.9023.900.63%16,957,754
Feb 9, 202623.7023.8523.6523.7523.750.42%12,517,070
Feb 6, 202623.6523.7023.5023.6523.65-0.42%12,239,538
Feb 5, 202623.5523.8023.5523.7523.750.85%13,785,827
Feb 4, 202623.5523.8023.5023.5523.550.21%12,140,580
Feb 3, 202623.4023.6523.4023.5023.500.64%12,539,440
Feb 2, 202623.6023.6023.3023.3523.35-0.85%20,424,127
Jan 30, 202623.8023.8523.5523.5523.55-1.26%32,072,389
Jan 29, 202623.7023.8523.6523.8523.850.63%17,084,984
Jan 28, 202623.8023.8023.6523.7023.70-15,928,303
Jan 27, 202623.9023.9023.7023.7023.70-0.42%15,524,780
Jan 26, 202623.7523.8023.6523.8023.800.21%18,387,586
Jan 23, 202623.8023.8023.7023.7523.750.21%17,738,680
Jan 22, 202623.8023.8523.7023.7023.70-19,887,247
Jan 21, 202623.8523.8523.7023.7023.70-0.63%25,903,068
Jan 20, 202623.9524.0023.8523.8523.85-0.62%19,990,947
Jan 19, 202623.9524.1023.9024.0024.000.21%12,884,306
Jan 16, 202624.0524.1023.9023.9523.95-0.42%18,563,210
Jan 15, 202624.0524.0523.9524.0524.050.42%11,166,071
Jan 14, 202624.1024.1023.9023.9523.95-0.21%15,512,958
Jan 13, 202624.1024.1023.9524.0024.000.21%13,103,643
Jan 12, 202624.1524.2023.9523.9523.95-0.62%14,765,238
Jan 9, 202624.0524.1523.9524.1024.100.42%10,405,283
Jan 8, 202623.9024.1023.9024.0024.00-0.21%14,985,410
Jan 7, 202624.3024.3024.0024.0524.05-1.03%17,376,535
Jan 6, 202624.4024.4524.2024.3024.30-11,176,232
Jan 5, 202624.2024.4524.1524.3024.300.21%12,886,344
Jan 2, 202624.3024.4024.2024.2524.25-0.21%6,937,193
Dec 31, 202524.4524.5024.3024.3024.30-0.41%7,007,707
Dec 30, 202524.5524.5524.4024.4024.40-0.61%6,532,104
Dec 29, 202524.5024.5524.4524.5524.550.20%5,093,314
Dec 26, 202524.5524.6024.4024.5024.50-0.20%5,765,519
Dec 24, 202524.8024.8024.5024.5524.55-1.01%6,849,572
Dec 23, 202524.8024.8524.6024.8024.80-0.20%9,547,126
Dec 22, 202524.7524.9024.7024.8524.850.40%7,729,952
Dec 19, 202524.5024.8524.5024.7524.750.20%21,432,130
Dec 18, 202524.6024.7524.4024.7024.70-0.20%10,954,790
Dec 17, 202524.6024.8524.6024.7524.750.61%19,278,090
Dec 16, 202524.3024.6024.3024.6024.60-14,129,892
Dec 15, 202524.4524.6524.3024.6024.600.61%12,713,130
Dec 12, 202524.3524.6524.3524.4524.450.41%16,913,514
Dec 11, 202524.2524.4024.1024.3524.350.62%15,759,980
Dec 10, 202524.1524.2024.1024.2024.200.41%9,915,846
Dec 9, 202523.9524.1023.9524.1024.100.21%8,842,711
Dec 8, 202523.9524.1023.8524.0524.050.42%9,603,595
Dec 5, 202523.8523.9523.8023.9523.950.21%6,434,220
Dec 4, 202523.8023.9023.7523.9023.900.42%7,738,580
Dec 3, 202523.9023.9523.7023.8023.80-0.21%9,655,163
Dec 2, 202523.8023.9023.7523.8523.850.21%7,189,047
Dec 1, 202523.8023.9023.7023.8023.80-0.21%12,906,180
Nov 28, 202523.8523.9523.8023.8523.85-7,624,190
Nov 27, 202523.8023.9023.7523.8523.85-0.42%8,752,549
Nov 26, 202523.9524.0523.8523.9523.950.42%8,606,093
Nov 25, 202524.3024.3023.8523.8523.85-1.85%13,678,990
Nov 24, 202524.0024.3024.0024.3024.301.25%34,262,100
Nov 21, 202524.0024.1523.9024.0024.00-0.21%11,777,310
Nov 20, 202523.9024.0523.8024.0524.051.05%6,441,082
Nov 19, 202523.9024.0023.8023.8023.80-0.42%9,860,323
Nov 18, 202523.9524.1023.9023.9023.90-0.83%10,058,410
Nov 17, 202524.1024.1524.0024.1024.10-10,041,550
Nov 14, 202524.0524.2024.0024.1024.100.21%10,298,320
Nov 13, 202524.0524.1524.0024.0524.050.21%6,013,793
Nov 12, 202524.1524.3024.0024.0024.00-13,207,580
Nov 11, 202523.9524.2023.9524.0024.000.21%6,439,280
Nov 10, 202524.0024.1023.9523.9523.950.42%8,736,783
Nov 7, 202523.8524.0023.8023.8523.850.21%9,673,324
Nov 6, 202523.9024.0023.8023.8023.80-0.21%10,369,560
Nov 5, 202523.8523.9023.7023.8523.85-7,692,232
Nov 4, 202523.8524.0023.8523.8523.85-0.21%7,518,809
Nov 3, 202523.8023.9023.7523.9023.900.63%6,206,513
Oct 31, 202524.0524.0523.7523.7523.75-1.04%15,293,160
Oct 30, 202523.9524.0023.8024.0024.000.63%11,419,860
Oct 29, 202523.9524.0523.8523.8523.85-0.42%11,645,730
Oct 28, 202524.1524.1523.9023.9523.95-0.21%8,007,873
Oct 27, 202524.2024.2524.0024.0024.00-0.83%10,983,760
Oct 23, 202524.0524.2024.0024.2024.200.21%5,547,145
Oct 22, 202524.1024.1523.9524.1524.150.42%9,163,190
Oct 21, 202524.1524.1524.0024.0524.050.21%5,565,055
Oct 20, 202524.2024.2524.0024.0024.00-0.62%8,398,557
Oct 17, 202524.0024.3024.0024.1524.150.21%9,633,694
Oct 16, 202524.0524.2024.0024.1024.100.63%6,774,159
Oct 15, 202524.2024.2023.9523.9523.95-9,150,091
Oct 14, 202523.8524.1523.8523.9523.950.42%12,399,160
Oct 13, 202524.0024.0523.7023.8523.85-0.83%19,253,750
Oct 9, 202524.1024.1523.9524.0524.05-14,244,140
Oct 8, 202524.2024.3024.0524.0524.05-0.21%7,989,886
Oct 7, 202524.2524.3024.1024.1024.10-1.03%14,177,780
Oct 3, 202524.4524.5524.3024.3524.35-0.41%7,218,385
Oct 2, 202524.6024.7524.4524.4524.45-1.21%6,723,491