Skip to main content
Taiwan Cooperative Financial Holding Co., Ltd. (TPE:5880)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.15
+0.20 (0.87%)
Apr 29, 2026, 1:30 PM CST

TPE:5880 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.9023.1022.9022.9522.950.22%14,055,369
Apr 27, 202623.0023.1022.8022.9022.90-0.43%25,732,381
Apr 24, 202623.1523.2023.0023.0023.00-0.65%18,908,124
Apr 23, 202623.1023.3523.1023.1523.15-1.07%25,904,610
Apr 22, 202623.5023.5523.4023.4023.40-0.64%15,894,936
Apr 21, 202623.8023.8023.5023.5523.55-0.42%13,511,620
Apr 20, 202623.9023.9523.6523.6523.65-1.05%14,995,364
Apr 17, 202623.9523.9523.6523.9023.90-14,469,607
Apr 16, 202623.9023.9523.8023.9023.900.21%11,154,170
Apr 15, 202624.0024.0023.7023.8523.85-0.21%14,976,264
Apr 14, 202624.0524.0523.8023.9023.90-17,225,085
Apr 13, 202623.8523.9023.7023.9023.900.21%10,282,323
Apr 10, 202624.0524.1023.8023.8523.85-0.83%11,616,652
Apr 9, 202623.9024.0523.7524.0524.050.84%17,348,304
Apr 8, 202623.9023.9023.6523.8523.850.63%14,752,107
Apr 7, 202623.6523.7523.6023.7023.700.21%5,951,870
Apr 2, 202623.8523.9023.6023.6523.65-0.63%9,246,456
Apr 1, 202623.7023.9023.6523.8023.801.49%17,356,422
Mar 31, 202623.2523.6023.1523.4523.451.08%18,953,527
Mar 30, 202622.9523.3522.9523.2023.20-0.85%25,331,430
Mar 27, 202623.3523.6023.3523.4023.40-0.43%11,302,881
Mar 26, 202623.4523.6523.3523.5023.500.64%13,172,877
Mar 25, 202623.3523.4523.0523.3523.351.97%16,063,153
Mar 24, 202622.8023.1522.7522.9022.901.55%14,606,253
Mar 23, 202622.8022.8522.5522.5522.55-1.74%24,546,222
Mar 20, 202622.9023.1022.9022.9522.95-18,412,726
Mar 19, 202623.1023.1022.9522.9522.95-1.08%17,060,452
Mar 18, 202623.2523.3523.1023.2023.20-14,697,988
Mar 17, 202623.0523.2023.0023.2023.200.65%18,013,694
Mar 16, 202623.1523.2023.0023.0523.050.22%13,700,274
Mar 13, 202623.0523.2023.0023.0023.00-0.43%13,308,757
Mar 12, 202623.2523.3023.0523.1023.10-0.86%16,158,122
Mar 11, 202623.1523.5023.1523.3023.300.87%7,824,289
Mar 10, 202623.2023.4023.0523.1023.100.43%13,219,284
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