Skip to main content
Taiwan Cooperative Financial Holding Co., Ltd. (TPE:5880)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.95
+0.05 (0.21%)
At close: Dec 5, 2025

TPE:5880 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 202524.6524.8024.6024.7524.750.41%10,977,830
Sep 30, 202524.4524.8024.3524.6524.651.86%18,360,430
Sep 26, 202524.2524.3524.1524.2024.20-0.21%7,000,176
Sep 25, 202524.4524.4524.2024.2524.25-0.41%8,360,442
Sep 24, 202524.3024.4024.2024.3524.350.21%6,449,373
Sep 23, 202524.2524.3024.2024.3024.30-6,030,864
Sep 22, 202524.3524.3524.2524.3024.300.21%4,784,100
Sep 19, 202524.3024.4024.2024.2524.25-0.21%14,503,110
Sep 18, 202524.2024.4024.1524.3024.300.62%11,351,170
Sep 17, 202524.3024.3024.1024.1524.15-0.62%6,345,034
Sep 16, 202524.3524.4024.2024.3024.30-9,176,003
Sep 15, 202524.4524.6024.3024.3024.30-0.61%9,464,941
Sep 12, 202524.3524.4524.3524.4524.450.41%6,340,391
Sep 11, 202524.3024.4024.3024.3524.35-9,650,920
Sep 10, 202524.2524.4024.1024.3524.350.41%9,254,620
Sep 9, 202524.1024.3024.0524.2524.250.83%6,855,785
Sep 8, 202524.1524.2024.0024.0524.05-0.62%5,445,037
Sep 5, 202524.1524.3524.1524.2024.200.62%6,249,770
Sep 4, 202524.0024.1524.0024.0524.050.21%4,854,635
Sep 3, 202524.1024.1023.9524.0024.00-6,888,881
Sep 2, 202523.8524.0023.8524.0024.000.84%6,577,276
Sep 1, 202523.7524.0023.7523.8023.800.42%5,865,029
Aug 29, 202523.8523.9523.7023.7023.70-0.42%14,055,710
Aug 28, 202523.8024.0523.7523.8023.80-11,063,320
Aug 27, 202523.8024.0523.8023.8023.80-7,889,875
Aug 26, 202524.0024.0523.8023.8023.80-1.04%27,958,530
Aug 25, 202524.3524.3524.0524.0524.05-0.41%12,020,310
Aug 22, 202524.4024.4024.1524.1524.15-1.23%12,382,350
Aug 21, 202524.5024.5524.4024.4524.450.41%4,862,024
Aug 20, 202524.6524.6524.3524.3524.35-0.81%11,765,050
Aug 19, 202524.5524.6024.4524.5524.55-0.20%7,179,069
Aug 18, 202524.6524.8024.5024.6024.60-7,810,242
Aug 15, 202524.9524.9524.6024.6024.60-1.01%11,931,970
Aug 14, 202524.5524.9524.5524.8524.851.02%12,375,210
Aug 13, 202524.6524.8524.5024.6024.60-2.36%19,442,980
Aug 12, 202525.1525.2425.1025.1924.510.19%19,211,148
Aug 11, 202525.2925.3425.1025.1524.47-0.57%13,405,862
Aug 8, 202525.3425.4425.2425.2924.61-0.76%10,890,663
Aug 7, 202525.5825.6325.4425.4924.80-0.38%10,880,374
Aug 6, 202525.2925.6325.2925.5824.891.15%17,235,505
Aug 5, 202525.0525.3425.0525.2924.610.58%14,817,075
Aug 4, 202524.6625.1524.6625.1524.470.98%12,592,553
Aug 1, 202524.4224.9524.3724.9024.230.99%9,837,962
Jul 31, 202524.7624.8124.5624.6623.99-0.98%11,390,481
Jul 30, 202524.7124.9524.6624.9024.230.99%8,336,210
Jul 29, 202524.6624.7624.6124.6623.99-6,201,348
Jul 28, 202524.8124.8524.6124.6623.99-0.59%7,325,996
Jul 25, 202524.7624.9024.7124.8124.14-0.58%5,564,182
Jul 24, 202524.9524.9524.8524.9524.28-4,407,279
Jul 23, 202524.8525.0024.7124.9524.280.98%8,423,838
Jul 22, 202524.7624.8524.7124.7124.04-0.19%7,133,880
Jul 21, 202524.9525.0524.7124.7624.09-0.78%6,054,602
Jul 18, 202525.0025.0524.8124.9524.28-0.20%7,154,605
Jul 17, 202524.9525.0524.9025.0024.330.20%6,311,426
Jul 16, 202524.6625.0024.6124.9524.280.19%10,310,021
Jul 15, 202525.0025.0524.6124.9024.23-0.39%9,419,996