Comparing Back to the side-by-side chart ↗
Taishin Financial Holding Co Ltd (2887.TW) — Price History
As of 2026-10-29 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +3.4% vs the 50-day and +39.5% vs the 200-day average, 5.4% below the 52-week high and +135.6% off the 52-week low. Computed from daily closes. (as of 2026-10-29)
- Trend: Taishin Financial Holding Co Ltd trades 3.4% above its 50-day and 39.5% above its 200-day moving average. (as of 2026-10-29)
Taishin Financial Holding, renamed TS Financial Holding in 2025, is a Taipei-based holding company for banking, insurance and securities units across Taiwan. It runs wealth management, consumer lending such as mortgages, auto and personal loans, credit cards, and digital and mobile banking.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2887.TW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-29 | 42.45 | 42.90 | 42.10 | 42.40 | +0.95% | 37,177,728 |
| 2026-10-28 | 42.50 | 42.75 | 42.00 | 42.00 | -0.47% | 27,843,847 |
| 2026-10-27 | 42.70 | 42.70 | 41.75 | 42.20 | +0.24% | 62,622,631 |
| 2026-10-22 | 41.55 | 42.55 | 41.55 | 42.10 | +0.36% | 43,659,790 |
| 2026-10-21 | 41.40 | 41.95 | 40.90 | 41.95 | +2.32% | 46,500,512 |
| 2026-10-20 | 41.70 | 42.00 | 41.00 | 41.00 | -3.19% | 45,187,980 |
| 2026-10-19 | 42.50 | 42.55 | 41.85 | 42.35 | -0.24% | 31,772,352 |
| 2026-10-16 | 42.00 | 42.80 | 41.90 | 42.45 | +2.04% | 47,030,300 |
| 2026-10-15 | 41.90 | 42.20 | 41.20 | 41.60 | -2.46% | 73,224,975 |
| 2026-10-14 | 42.45 | 43.00 | 41.85 | 42.65 | -0.81% | 60,146,697 |
| 2026-10-13 | 42.50 | 43.50 | 42.50 | 43.00 | +0.00% | 51,327,159 |
| 2026-10-12 | 41.30 | 43.00 | 41.10 | 43.00 | +4.88% | 65,322,388 |
| 2026-10-08 | 41.95 | 42.50 | 40.95 | 41.00 | -2.73% | 46,651,176 |
| 2026-10-07 | 41.75 | 42.25 | 41.50 | 42.15 | +1.69% | 27,208,918 |
| 2026-10-06 | 40.95 | 41.65 | 40.90 | 41.45 | +1.47% | 23,620,410 |
| 2026-10-05 | 40.75 | 41.35 | 40.50 | 40.85 | +0.74% | 36,545,158 |
| 2026-10-02 | 41.05 | 41.35 | 40.35 | 40.55 | -1.70% | 56,891,872 |
| 2026-10-01 | 41.90 | 41.90 | 40.10 | 41.25 | -1.67% | 82,708,620 |
| 2026-09-30 | 42.45 | 42.45 | 41.95 | 41.95 | +0.36% | 34,912,298 |
| 2026-09-29 | 43.00 | 43.00 | 41.65 | 41.80 | -1.65% | 46,941,880 |
| 2026-09-24 | 42.55 | 43.00 | 42.30 | 42.50 | -1.05% | 22,156,657 |
| 2026-09-23 | 43.30 | 43.30 | 42.35 | 42.95 | +0.12% | 38,944,416 |
| 2026-09-22 | 44.40 | 44.40 | 42.90 | 42.90 | -2.05% | 47,245,611 |
| 2026-09-21 | 43.70 | 44.45 | 42.70 | 43.80 | -1.35% | 55,573,672 |
| 2026-09-18 | 44.70 | 44.70 | 42.60 | 44.40 | +0.79% | 139,346,857 |
| 2026-09-17 | 44.45 | 44.80 | 43.70 | 44.05 | -0.79% | 61,871,541 |
| 2026-09-16 | 43.60 | 44.75 | 43.05 | 44.40 | +2.30% | 64,631,663 |
| 2026-09-15 | 43.60 | 43.80 | 43.10 | 43.40 | -0.34% | 43,388,044 |
| 2026-09-14 | 42.35 | 43.60 | 42.15 | 43.55 | +2.11% | 41,755,970 |
| 2026-09-11 | 41.60 | 42.80 | 41.55 | 42.65 | +1.19% | 41,541,777 |
| 2026-09-10 | 42.00 | 42.80 | 41.70 | 42.15 | -0.59% | 38,539,925 |
| 2026-09-09 | 42.75 | 43.05 | 41.55 | 42.40 | -0.93% | 69,029,383 |
| 2026-09-08 | 41.10 | 42.80 | 40.95 | 42.80 | +4.14% | 67,844,119 |
| 2026-09-07 | 41.85 | 41.85 | 40.70 | 41.10 | -0.96% | 57,658,148 |
| 2026-09-04 | 41.60 | 42.00 | 41.25 | 41.50 | +0.12% | 47,708,121 |
| 2026-09-03 | 41.50 | 42.65 | 41.25 | 41.45 | +0.61% | 78,353,912 |
| 2026-09-02 | 40.20 | 41.20 | 39.75 | 41.20 | +2.23% | 88,399,635 |
| 2026-09-01 | 38.90 | 40.30 | 38.85 | 40.30 | +4.54% | 89,499,178 |
| 2026-08-31 | 37.50 | 38.80 | 37.35 | 38.55 | +2.80% | 185,653,072 |
| 2026-08-28 | 37.45 | 37.80 | 36.95 | 37.50 | +0.54% | 33,694,420 |
| 2026-08-27 | 37.70 | 38.25 | 37.20 | 37.30 | -0.53% | 38,263,607 |
| 2026-08-26 | 37.10 | 38.00 | 36.95 | 37.50 | +0.94% | 48,013,247 |
| 2026-08-25 | 36.50 | 37.15 | 36.45 | 37.15 | +1.78% | 29,945,236 |
| 2026-08-24 | 37.25 | 37.55 | 36.50 | 36.50 | -2.01% | 31,001,018 |
| 2026-08-21 | 35.90 | 37.40 | 35.85 | 37.25 | +3.62% | 56,135,743 |
| 2026-08-20 | 36.50 | 36.65 | 35.70 | 35.95 | -1.24% | 47,126,743 |
| 2026-08-19 | 36.85 | 36.85 | 36.00 | 36.40 | -1.36% | 70,118,504 |
| 2026-08-18 | 36.95 | 37.50 | 36.80 | 36.90 | -0.67% | 62,432,665 |
| 2026-08-17 | 37.70 | 37.70 | 36.80 | 37.15 | -1.59% | 78,732,305 |
| 2026-08-14 | 36.80 | 37.80 | 36.55 | 37.75 | +4.28% | 100,876,170 |
| 2026-08-13 | 35.70 | 36.30 | 35.25 | 36.20 | +1.54% | 57,440,769 |
| 2026-08-12 | 35.65 | 36.00 | 35.10 | 35.65 | +0.28% | 35,236,423 |
| 2026-08-11 | 35.60 | 36.00 | 35.20 | 35.55 | -0.97% | 45,872,373 |
| 2026-08-10 | 35.40 | 35.90 | 34.65 | 35.90 | +2.13% | 36,103,481 |
| 2026-08-07 | 35.40 | 35.50 | 34.80 | 35.15 | +1.88% | 30,907,024 |
| 2026-08-06 | 35.30 | 35.65 | 34.50 | 34.50 | -3.36% | 57,479,163 |
| 2026-08-05 | 36.00 | 36.30 | 35.50 | 35.70 | +0.42% | 35,999,822 |
| 2026-08-04 | 34.75 | 35.90 | 34.75 | 35.55 | +0.71% | 45,875,665 |
| 2026-08-03 | 35.50 | 35.80 | 34.75 | 35.30 | -1.81% | 48,396,385 |
| 2026-07-31 | 33.95 | 36.00 | 33.75 | 35.95 | +8.45% | 94,548,558 |
| 2026-07-30 | 32.65 | 33.25 | 31.85 | 33.15 | +1.69% | 59,966,630 |
| 2026-07-29 | 34.15 | 34.20 | 32.25 | 32.60 | -3.98% | 96,889,956 |
| 2026-07-28 | 34.55 | 34.65 | 33.85 | 33.95 | -2.86% | 64,007,303 |
| 2026-07-27 | 34.50 | 35.00 | 34.05 | 34.95 | +2.34% | 40,245,510 |
| 2026-07-24 | 33.90 | 34.65 | 33.85 | 34.15 | -1.01% | 45,120,443 |
| 2026-07-23 | 34.65 | 34.85 | 33.95 | 34.50 | -0.29% | 53,251,160 |
| 2026-07-22 | 34.25 | 35.00 | 34.25 | 34.60 | -0.29% | 53,989,983 |
| 2026-07-21 | 34.00 | 34.70 | 33.45 | 34.70 | +0.70% | 81,599,856 |
| 2026-07-20 | 35.09 | 35.09 | 33.62 | 34.46 | -2.10% | 148,444,505 |
| 2026-07-17 | 35.64 | 35.64 | 34.70 | 35.20 | -1.66% | 96,746,727 |
| 2026-07-16 | 35.64 | 35.94 | 35.10 | 35.79 | -0.99% | 66,793,305 |
| 2026-07-15 | 36.00 | 36.80 | 35.50 | 36.15 | +1.97% | 78,823,367 |
| 2026-07-14 | 36.15 | 36.15 | 34.40 | 35.45 | -0.84% | 87,597,608 |
| 2026-07-13 | 37.30 | 37.75 | 35.60 | 35.75 | -2.99% | 87,332,852 |
| 2026-07-10 | 36.85 | 36.85 | 36.85 | 36.85 | +0.00% | 0 |
| 2026-07-09 | 36.45 | 37.15 | 36.30 | 36.85 | +2.79% | 111,277,432 |
| 2026-07-08 | 35.45 | 36.00 | 35.20 | 35.85 | +2.72% | 76,774,657 |
| 2026-07-07 | 34.30 | 35.50 | 34.30 | 34.90 | +1.75% | 85,080,504 |
| 2026-07-06 | 34.15 | 34.80 | 34.15 | 34.30 | +0.44% | 33,803,621 |
| 2026-07-03 | 32.95 | 34.90 | 32.95 | 34.15 | +3.48% | 108,368,661 |
| 2026-07-02 | 33.30 | 33.80 | 32.95 | 33.00 | -1.05% | 50,888,232 |
| 2026-07-01 | 33.50 | 34.10 | 32.75 | 33.35 | +0.30% | 85,596,792 |
| 2026-06-30 | 33.45 | 33.50 | 32.80 | 33.25 | +0.76% | 78,044,342 |
| 2026-06-29 | 32.40 | 33.30 | 32.10 | 33.00 | +3.45% | 84,320,889 |
| 2026-06-26 | 31.75 | 32.15 | 31.30 | 31.90 | +0.16% | 52,644,795 |
| 2026-06-25 | 31.60 | 32.30 | 31.60 | 31.85 | +0.79% | 49,318,421 |
| 2026-06-24 | 32.05 | 32.15 | 31.60 | 31.60 | -1.71% | 59,019,386 |
| 2026-06-23 | 32.00 | 32.95 | 32.00 | 32.15 | +0.31% | 72,555,673 |
| 2026-06-22 | 32.60 | 32.60 | 31.95 | 32.05 | -1.23% | 61,813,203 |
| 2026-06-18 | 32.95 | 33.55 | 32.10 | 32.45 | -0.46% | 109,142,520 |
| 2026-06-17 | 31.95 | 33.55 | 31.80 | 32.60 | +0.93% | 101,508,213 |
| 2026-06-16 | 31.80 | 32.60 | 31.65 | 32.30 | +2.22% | 108,559,257 |
| 2026-06-15 | 30.80 | 31.75 | 30.55 | 31.60 | +4.64% | 123,789,726 |
| 2026-06-12 | 29.20 | 30.80 | 29.15 | 30.20 | +5.04% | 157,208,648 |
| 2026-06-11 | 28.90 | 28.90 | 28.00 | 28.75 | -0.52% | 64,850,956 |
| 2026-06-10 | 29.50 | 29.55 | 28.50 | 28.90 | -2.20% | 111,042,990 |
| 2026-06-09 | 28.40 | 29.65 | 28.15 | 29.55 | +6.49% | 136,835,223 |
| 2026-06-08 | 27.50 | 27.90 | 27.15 | 27.75 | -2.97% | 114,550,778 |
| 2026-06-05 | 28.50 | 28.80 | 27.90 | 28.60 | +0.18% | 135,831,264 |
| 2026-06-04 | 28.30 | 29.40 | 28.00 | 28.55 | +0.88% | 245,676,107 |
| 2026-06-03 | 26.00 | 28.35 | 25.65 | 28.30 | +8.43% | 296,207,841 |
| 2026-06-02 | 24.45 | 26.10 | 24.30 | 26.10 | +6.10% | 254,078,625 |
| 2026-06-01 | 23.35 | 24.70 | 23.25 | 24.60 | +5.35% | 184,276,439 |
| 2026-05-29 | 23.25 | 23.45 | 23.00 | 23.35 | +1.52% | 218,697,840 |
| 2026-05-28 | 23.40 | 23.55 | 23.00 | 23.00 | -1.29% | 171,256,427 |
| 2026-05-27 | 23.70 | 23.80 | 23.30 | 23.30 | -1.27% | 170,102,577 |
| 2026-05-26 | 23.40 | 24.10 | 23.40 | 23.60 | +1.29% | 156,973,687 |
| 2026-05-25 | 23.90 | 23.90 | 23.30 | 23.30 | -2.10% | 148,952,674 |
| 2026-05-22 | 23.90 | 24.15 | 23.75 | 23.80 | -0.21% | 105,450,678 |
| 2026-05-21 | 24.20 | 24.20 | 23.80 | 23.85 | -0.21% | 92,423,746 |
| 2026-05-20 | 23.95 | 24.15 | 23.75 | 23.90 | +1.27% | 102,284,259 |
| 2026-05-19 | 23.45 | 24.10 | 23.45 | 23.60 | +0.64% | 92,757,796 |
| 2026-05-18 | 23.50 | 23.70 | 23.40 | 23.45 | -1.47% | 74,573,401 |
| 2026-05-15 | 23.40 | 24.00 | 23.40 | 23.80 | +3.03% | 119,364,186 |
| 2026-05-14 | 23.15 | 23.55 | 23.00 | 23.10 | -0.22% | 117,935,110 |
| 2026-05-13 | 23.30 | 23.35 | 22.85 | 23.15 | +0.65% | 117,961,059 |
| 2026-05-12 | 23.60 | 23.65 | 23.00 | 23.00 | -1.92% | 138,946,452 |
| 2026-05-11 | 23.85 | 23.90 | 23.45 | 23.45 | -1.47% | 97,748,063 |
| 2026-05-08 | 24.10 | 24.20 | 23.75 | 23.80 | -0.83% | 110,222,250 |
| 2026-05-07 | 24.00 | 24.15 | 23.90 | 24.00 | +0.21% | 87,911,633 |
| 2026-05-06 | 24.00 | 24.15 | 23.70 | 23.95 | +1.05% | 97,322,697 |
| 2026-05-05 | 23.50 | 23.90 | 23.45 | 23.70 | +0.85% | 80,555,351 |
| 2026-05-04 | 24.15 | 24.15 | 23.45 | 23.50 | -1.26% | 82,707,905 |
| 2026-04-30 | 24.05 | 24.15 | 23.80 | 23.80 | -1.04% | 60,794,166 |
| 2026-04-29 | 24.45 | 24.55 | 23.90 | 24.05 | -1.43% | 62,357,731 |
| 2026-04-28 | 23.95 | 24.50 | 23.95 | 24.40 | +2.52% | 75,883,078 |
| 2026-04-27 | 23.95 | 24.15 | 23.80 | 23.80 | -0.63% | 70,373,347 |
| 2026-04-24 | 24.00 | 24.30 | 23.90 | 23.95 | +1.05% | 72,587,853 |
| 2026-04-23 | 23.90 | 24.15 | 23.65 | 23.70 | -1.04% | 78,366,454 |
| 2026-04-22 | 24.00 | 24.20 | 23.95 | 23.95 | +0.00% | 63,177,346 |
| 2026-04-21 | 24.30 | 24.45 | 23.95 | 23.95 | -1.24% | 64,079,144 |
| 2026-04-20 | 24.50 | 24.50 | 24.10 | 24.25 | -0.21% | 55,682,350 |
| 2026-04-17 | 24.90 | 24.90 | 24.25 | 24.30 | -2.61% | 81,006,850 |
| 2026-04-16 | 24.65 | 25.10 | 24.60 | 24.95 | +1.42% | 51,064,104 |
| 2026-04-15 | 24.75 | 24.80 | 24.55 | 24.60 | +0.61% | 50,768,779 |
| 2026-04-14 | 24.00 | 24.70 | 24.00 | 24.45 | +1.24% | 71,310,171 |
| 2026-04-13 | 24.50 | 24.50 | 23.90 | 24.15 | -1.63% | 61,345,528 |
| 2026-04-10 | 24.65 | 24.65 | 24.45 | 24.55 | -0.41% | 30,423,023 |
| 2026-04-09 | 24.80 | 24.85 | 24.45 | 24.65 | -0.20% | 41,728,438 |
| 2026-04-08 | 24.75 | 24.75 | 24.35 | 24.70 | +1.44% | 48,433,699 |
| 2026-04-07 | 24.50 | 24.70 | 24.05 | 24.35 | +0.00% | 36,323,912 |
| 2026-04-02 | 24.40 | 24.75 | 24.25 | 24.35 | +1.25% | 65,306,513 |
| 2026-04-01 | 23.65 | 24.30 | 23.45 | 24.05 | +3.89% | 85,658,275 |
| 2026-03-31 | 23.60 | 23.65 | 23.10 | 23.15 | -2.53% | 83,200,262 |
| 2026-03-30 | 23.35 | 23.80 | 23.35 | 23.75 | -1.25% | 75,186,823 |
| 2026-03-27 | 24.00 | 24.10 | 23.75 | 24.05 | -0.41% | 63,552,110 |
| 2026-03-26 | 24.65 | 24.65 | 24.00 | 24.15 | -1.23% | 46,248,259 |
| 2026-03-25 | 24.80 | 24.80 | 24.35 | 24.45 | +1.24% | 44,221,240 |
| 2026-03-24 | 24.10 | 24.30 | 23.80 | 24.15 | +1.05% | 71,420,424 |
| 2026-03-23 | 24.00 | 24.15 | 23.45 | 23.90 | -3.04% | 130,368,739 |
| 2026-03-20 | 24.45 | 24.80 | 24.35 | 24.65 | +0.82% | 124,506,842 |
| 2026-03-19 | 24.65 | 24.65 | 24.30 | 24.45 | -0.61% | 60,759,159 |
| 2026-03-18 | 25.05 | 25.10 | 24.60 | 24.60 | -1.80% | 64,214,188 |
| 2026-03-17 | 24.85 | 25.10 | 24.65 | 25.05 | +1.01% | 63,290,412 |
| 2026-03-16 | 25.00 | 25.20 | 24.80 | 24.80 | +0.20% | 55,794,225 |
| 2026-03-13 | 24.55 | 24.85 | 24.30 | 24.75 | +0.41% | 77,040,759 |
| 2026-03-12 | 24.30 | 24.65 | 24.05 | 24.65 | +1.23% | 71,969,094 |
| 2026-03-11 | 24.30 | 24.75 | 24.20 | 24.35 | +0.21% | 44,291,487 |
| 2026-03-10 | 24.45 | 24.50 | 24.05 | 24.30 | +1.46% | 65,501,511 |
| 2026-03-09 | 22.90 | 23.95 | 22.90 | 23.95 | -1.84% | 125,472,362 |
| 2026-03-06 | 24.40 | 24.50 | 24.25 | 24.40 | -0.61% | 47,630,209 |
| 2026-03-05 | 24.70 | 24.85 | 24.10 | 24.55 | +1.66% | 96,899,451 |
| 2026-03-04 | 25.00 | 25.00 | 23.90 | 24.15 | -4.55% | 210,380,243 |
| 2026-03-03 | 25.00 | 25.40 | 24.80 | 25.30 | +1.81% | 73,504,869 |
| 2026-03-02 | 25.05 | 25.35 | 24.65 | 24.85 | -2.93% | 115,675,945 |
| 2026-02-26 | 24.90 | 26.00 | 24.85 | 25.60 | +2.81% | 182,862,035 |
| 2026-02-25 | 25.30 | 25.40 | 24.90 | 24.90 | -1.58% | 75,479,173 |
| 2026-02-24 | 25.50 | 25.50 | 24.75 | 25.30 | +0.00% | 94,219,641 |
| 2026-02-23 | 24.70 | 25.45 | 24.70 | 25.30 | +5.42% | 179,580,198 |
| 2026-02-11 | 24.00 | 24.20 | 23.90 | 24.00 | +0.21% | 81,033,402 |
| 2026-02-10 | 23.90 | 24.00 | 23.70 | 23.95 | +0.63% | 62,396,200 |
| 2026-02-09 | 23.50 | 24.00 | 23.40 | 23.80 | +1.93% | 98,494,596 |
| 2026-02-06 | 23.05 | 23.35 | 22.80 | 23.35 | +1.08% | 59,111,637 |
| 2026-02-05 | 23.15 | 23.30 | 23.05 | 23.10 | +0.22% | 46,393,894 |
| 2026-02-04 | 22.80 | 23.45 | 22.75 | 23.05 | +1.32% | 57,403,356 |
| 2026-02-03 | 22.65 | 23.10 | 22.65 | 22.75 | +1.79% | 46,488,750 |
| 2026-02-02 | 22.65 | 22.70 | 22.20 | 22.35 | -1.54% | 63,993,712 |
| 2026-01-30 | 22.95 | 23.05 | 22.55 | 22.70 | -0.66% | 58,011,157 |
| 2026-01-29 | 22.85 | 23.10 | 22.60 | 22.85 | +0.00% | 52,767,480 |
| 2026-01-28 | 23.35 | 23.40 | 22.70 | 22.85 | -1.51% | 60,623,816 |
| 2026-01-27 | 22.90 | 23.35 | 22.90 | 23.20 | +1.31% | 85,495,365 |
| 2026-01-26 | 22.20 | 23.00 | 22.10 | 22.90 | +3.39% | 79,779,506 |
| 2026-01-23 | 22.30 | 22.40 | 22.10 | 22.15 | +0.23% | 41,920,843 |
| 2026-01-22 | 22.40 | 22.50 | 22.05 | 22.10 | +0.00% | 78,428,641 |
| 2026-01-21 | 22.70 | 22.80 | 22.05 | 22.10 | -3.49% | 156,734,045 |
| 2026-01-20 | 22.95 | 23.10 | 22.75 | 22.90 | +0.22% | 74,849,001 |
| 2026-01-19 | 21.85 | 22.90 | 21.65 | 22.85 | +4.58% | 148,633,116 |
| 2026-01-16 | 21.75 | 21.90 | 21.65 | 21.85 | +1.16% | 75,806,206 |
| 2026-01-15 | 21.25 | 21.65 | 21.25 | 21.60 | +1.65% | 98,343,532 |
| 2026-01-14 | 21.10 | 21.25 | 21.00 | 21.25 | +0.95% | 77,868,806 |
| 2026-01-13 | 20.85 | 21.10 | 20.80 | 21.05 | +0.72% | 76,403,451 |
| 2026-01-12 | 20.95 | 21.05 | 20.80 | 20.90 | +0.24% | 39,674,173 |
| 2026-01-09 | 20.75 | 20.95 | 20.55 | 20.85 | +0.48% | 32,019,223 |
| 2026-01-08 | 20.90 | 21.00 | 20.65 | 20.75 | -0.48% | 55,372,448 |
| 2026-01-07 | 20.80 | 20.95 | 20.70 | 20.85 | -0.24% | 56,999,947 |
| 2026-01-06 | 21.20 | 21.25 | 20.90 | 20.90 | -0.48% | 64,682,087 |
| 2026-01-05 | 20.40 | 21.25 | 20.40 | 21.00 | +2.94% | 101,763,562 |
| 2026-01-02 | 20.40 | 20.65 | 20.35 | 20.40 | +0.00% | 45,590,142 |
| 2025-12-31 | 20.60 | 20.75 | 20.40 | 20.40 | -0.73% | 58,941,826 |
| 2025-12-30 | 20.30 | 20.70 | 20.30 | 20.55 | +0.74% | 44,955,060 |
| 2025-12-29 | 20.60 | 20.80 | 20.20 | 20.40 | -0.97% | 86,514,344 |
| 2025-12-26 | 20.80 | 20.95 | 20.60 | 20.60 | -0.72% | 271,843,496 |
| 2025-12-24 | 21.05 | 21.25 | 20.75 | 20.75 | -0.72% | 322,561,736 |
| 2025-12-23 | 21.20 | 21.25 | 20.90 | 20.90 | -1.42% | 359,009,839 |
| 2025-12-22 | 21.45 | 21.65 | 21.20 | 21.20 | -0.93% | 484,812,723 |
| 2025-12-19 | 21.10 | 21.90 | 21.10 | 21.40 | +0.47% | 489,343,477 |
| 2025-12-18 | 21.65 | 21.70 | 21.20 | 21.30 | +0.24% | 551,299,847 |
| 2025-12-17 | 20.20 | 21.60 | 20.15 | 21.25 | +5.99% | 638,166,560 |
| 2025-12-16 | 19.25 | 20.15 | 19.20 | 20.05 | +3.62% | 431,426,855 |
| 2025-12-15 | 19.30 | 19.50 | 19.15 | 19.35 | -0.26% | 73,495,135 |
| 2025-12-12 | 19.30 | 19.50 | 19.25 | 19.40 | +0.78% | 85,156,221 |
| 2025-12-11 | 19.30 | 19.35 | 19.15 | 19.25 | +0.52% | 54,351,718 |
| 2025-12-10 | 19.15 | 19.25 | 19.15 | 19.15 | -0.52% | 34,535,820 |
| 2025-12-09 | 19.10 | 19.25 | 19.05 | 19.25 | +0.79% | 49,006,333 |
| 2025-12-08 | 19.25 | 19.35 | 19.10 | 19.10 | -0.78% | 44,297,477 |
| 2025-12-05 | 19.15 | 19.25 | 19.10 | 19.25 | +0.52% | 53,721,790 |
| 2025-12-04 | 18.85 | 19.15 | 18.80 | 19.15 | +2.13% | 111,062,504 |
| 2025-12-03 | 18.80 | 18.85 | 18.65 | 18.75 | -0.27% | 40,796,842 |
| 2025-12-02 | 18.40 | 19.00 | 18.40 | 18.80 | +2.45% | 115,733,146 |
| 2025-12-01 | 18.10 | 18.50 | 18.10 | 18.35 | +1.66% | 65,122,360 |
| 2025-11-28 | 18.40 | 18.40 | 18.00 | 18.05 | -3.22% | 129,298,877 |
| 2025-11-27 | 18.50 | 18.70 | 18.50 | 18.65 | +0.54% | 33,445,414 |
| 2025-11-26 | 18.70 | 18.80 | 18.55 | 18.55 | -0.27% | 30,196,732 |
| 2025-11-25 | 18.65 | 18.80 | 18.55 | 18.60 | +0.54% | 48,177,724 |
| 2025-11-24 | 18.40 | 18.65 | 18.35 | 18.50 | +0.82% | 106,028,133 |
| 2025-11-21 | 18.40 | 18.55 | 18.30 | 18.35 | -1.08% | 55,272,491 |
| 2025-11-20 | 18.45 | 18.60 | 18.45 | 18.55 | +0.82% | 27,537,766 |
| 2025-11-19 | 18.50 | 18.50 | 18.35 | 18.40 | -0.54% | 52,236,038 |
| 2025-11-18 | 18.70 | 18.70 | 18.40 | 18.50 | -1.86% | 77,069,987 |
| 2025-11-17 | 18.85 | 18.95 | 18.75 | 18.85 | -0.26% | 42,050,121 |
| 2025-11-14 | 18.95 | 19.00 | 18.80 | 18.90 | -0.53% | 43,611,147 |
| 2025-11-13 | 19.15 | 19.20 | 18.95 | 19.00 | -0.78% | 48,580,705 |
| 2025-11-12 | 19.50 | 19.50 | 19.15 | 19.15 | -0.78% | 49,081,134 |
| 2025-11-11 | 19.25 | 19.50 | 19.25 | 19.30 | +1.85% | 69,381,350 |
| 2025-11-10 | 19.10 | 19.25 | 18.90 | 18.95 | +0.00% | 45,150,039 |
| 2025-11-07 | 19.05 | 19.05 | 18.90 | 18.95 | -0.52% | 46,465,091 |
| 2025-11-06 | 19.25 | 19.25 | 18.95 | 19.05 | -0.26% | 39,441,388 |
| 2025-11-05 | 19.00 | 19.20 | 18.85 | 19.10 | +0.53% | 49,935,167 |
| 2025-11-04 | 18.90 | 19.15 | 18.90 | 19.00 | +0.26% | 48,266,554 |
| 2025-11-03 | 18.75 | 19.10 | 18.70 | 18.95 | +1.34% | 48,099,221 |
| 2025-10-31 | 19.00 | 19.00 | 18.70 | 18.70 | -1.06% | 59,344,995 |
| 2025-10-30 | 19.00 | 19.00 | 18.80 | 18.90 | -0.53% | 57,581,809 |
| 2025-10-29 | 19.10 | 19.15 | 18.90 | 19.00 | +0.00% | 43,013,455 |
| 2025-10-28 | 19.40 | 19.40 | 18.95 | 19.00 | -1.30% | 61,213,634 |
| 2025-10-27 | 19.65 | 19.65 | 18.80 | 19.25 | -1.28% | 118,471,339 |
| 2025-10-23 | 19.70 | 19.80 | 19.40 | 19.50 | -1.27% | 97,100,010 |
| 2025-10-22 | 19.70 | 19.80 | 19.60 | 19.75 | +0.25% | 62,092,585 |
| 2025-10-21 | 19.75 | 19.75 | 19.45 | 19.70 | -0.25% | 73,066,337 |
| 2025-10-20 | 19.45 | 19.80 | 19.45 | 19.75 | +1.80% | 81,839,253 |
| 2025-10-17 | 19.50 | 19.60 | 19.00 | 19.40 | -1.27% | 161,884,544 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+15.02%). Worst month: Nov (-4.75%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-29
Quick answers
What is Taishin Financial Holding Co Ltd's (2887.TW) latest close?
42.40 on 2026-10-29, from the Closelook data lake's daily price record.
What is 2887.TW's 52-week high and low?
44.80 high and 18.00 low over the trailing 52 weeks, as of 2026-10-29.
What is Taishin Financial Holding Co Ltd's strongest and weakest month historically?
Historically, 2887.TW's strongest calendar month has been Jun (average +15.02%) and its weakest Nov (average -4.75%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 442 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 2887.TW?
Uptrend stack intact: Trades +3.4% vs the 50-day and +39.5% vs the 200-day average, 5.4% below the 52-week high and +135.6% off the 52-week low. Computed from daily closes. As of 2026-10-29. A research diary reading, not advice.
Is 2887.TW above its 50-day and 200-day moving averages?
Taishin Financial Holding Co Ltd trades 3.4% above its 50-day and 39.5% above its 200-day moving average (1.2% above its 20-day). As of 2026-10-29.