Taiwan Cooperative Financial Holding Co Ltd (5880.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 26.10 | 26.25 | 26.05 | 26.20 | +0.38% | 15,090,941 |
| 2026-08-06 | 26.45 | 26.70 | 26.10 | 26.10 | -1.88% | 26,848,656 |
| 2026-08-05 | 26.70 | 26.80 | 26.50 | 26.60 | +0.19% | 18,871,536 |
| 2026-08-04 | 26.50 | 26.85 | 26.40 | 26.55 | -1.30% | 31,746,863 |
| 2026-08-03 | 27.00 | 27.40 | 26.70 | 26.90 | -2.54% | 30,637,011 |
| 2026-07-31 | 26.80 | 27.65 | 26.60 | 27.60 | +2.22% | 49,262,410 |
| 2026-07-30 | 26.10 | 27.00 | 25.80 | 27.00 | +3.45% | 70,200,765 |
| 2026-07-29 | 26.00 | 26.20 | 25.70 | 26.10 | +0.58% | 45,708,254 |
| 2026-07-28 | 25.85 | 25.95 | 25.65 | 25.95 | +0.00% | 15,757,775 |
| 2026-07-27 | 25.80 | 25.95 | 25.55 | 25.95 | +1.17% | 23,032,196 |
| 2026-07-24 | 25.25 | 25.70 | 25.25 | 25.65 | +0.20% | 12,584,340 |
| 2026-07-23 | 25.80 | 25.80 | 25.35 | 25.60 | +0.20% | 14,555,304 |
| 2026-07-22 | 25.50 | 25.80 | 25.50 | 25.55 | -0.58% | 13,213,634 |
| 2026-07-21 | 25.55 | 25.90 | 25.50 | 25.70 | +0.78% | 19,647,753 |
| 2026-07-20 | 25.65 | 25.70 | 25.25 | 25.50 | +0.59% | 30,656,089 |
| 2026-07-17 | 25.50 | 25.55 | 25.25 | 25.35 | -0.59% | 27,113,555 |
| 2026-07-16 | 25.20 | 25.50 | 25.15 | 25.50 | +0.59% | 17,612,179 |
| 2026-07-15 | 25.25 | 25.70 | 25.25 | 25.35 | +0.60% | 19,843,129 |
| 2026-07-14 | 25.30 | 25.30 | 24.85 | 25.20 | +0.00% | 20,298,841 |
| 2026-07-13 | 25.00 | 25.30 | 25.00 | 25.20 | +0.20% | 19,533,663 |
| 2026-07-10 | 25.15 | 25.15 | 25.15 | 25.15 | +0.00% | 0 |
| 2026-07-09 | 25.10 | 25.20 | 24.95 | 25.15 | +0.20% | 16,535,702 |
| 2026-07-08 | 24.95 | 25.10 | 24.85 | 25.10 | +0.80% | 25,432,945 |
| 2026-07-07 | 24.80 | 25.00 | 24.80 | 24.90 | +0.20% | 16,985,938 |
| 2026-07-06 | 24.70 | 24.95 | 24.70 | 24.85 | +0.61% | 11,491,814 |
| 2026-07-03 | 24.40 | 24.90 | 24.40 | 24.70 | +0.61% | 10,986,207 |
| 2026-07-02 | 24.80 | 24.85 | 24.55 | 24.55 | -1.21% | 12,874,558 |
| 2026-07-01 | 24.85 | 25.00 | 24.65 | 24.85 | +0.00% | 12,507,359 |
| 2026-06-30 | 24.85 | 25.00 | 24.75 | 24.85 | +0.00% | 17,104,846 |
| 2026-06-29 | 24.90 | 25.05 | 24.70 | 24.85 | +0.61% | 17,690,639 |
| 2026-06-26 | 24.95 | 25.05 | 24.70 | 24.70 | -1.59% | 19,302,792 |
| 2026-06-25 | 24.40 | 25.10 | 24.35 | 25.10 | +2.87% | 46,890,022 |
| 2026-06-24 | 24.50 | 24.65 | 24.30 | 24.40 | -0.61% | 18,023,632 |
| 2026-06-23 | 24.35 | 24.65 | 24.30 | 24.55 | +0.41% | 23,630,484 |
| 2026-06-22 | 24.75 | 24.75 | 24.35 | 24.45 | -1.21% | 23,042,380 |
| 2026-06-18 | 24.75 | 25.00 | 24.70 | 24.75 | +0.00% | 32,362,250 |
| 2026-06-17 | 24.55 | 25.00 | 24.50 | 24.75 | +0.61% | 28,529,339 |
| 2026-06-16 | 24.25 | 24.70 | 24.10 | 24.60 | +1.86% | 40,907,593 |
| 2026-06-15 | 24.30 | 24.35 | 24.00 | 24.15 | +0.42% | 21,235,117 |
| 2026-06-12 | 24.25 | 24.25 | 23.90 | 24.05 | +0.84% | 26,245,248 |
| 2026-06-11 | 23.90 | 23.90 | 23.60 | 23.85 | +0.21% | 23,135,608 |
| 2026-06-10 | 23.60 | 23.95 | 23.60 | 23.80 | -0.21% | 24,633,488 |
| 2026-06-09 | 23.05 | 24.00 | 23.05 | 23.85 | +3.47% | 45,850,266 |
| 2026-06-08 | 23.00 | 23.35 | 22.90 | 23.05 | -1.71% | 28,218,864 |
| 2026-06-05 | 23.70 | 23.70 | 23.30 | 23.45 | -1.05% | 28,591,857 |
| 2026-06-04 | 23.40 | 24.00 | 23.35 | 23.70 | +1.28% | 43,965,905 |
| 2026-06-03 | 23.10 | 23.50 | 22.95 | 23.40 | +1.52% | 31,242,722 |
| 2026-06-02 | 22.80 | 23.10 | 22.70 | 23.05 | +0.88% | 31,745,111 |
| 2026-06-01 | 22.85 | 22.95 | 22.60 | 22.85 | +0.00% | 28,859,081 |
| 2026-05-29 | 22.70 | 22.85 | 22.60 | 22.85 | +0.66% | 71,116,511 |
| 2026-05-28 | 22.75 | 22.80 | 22.60 | 22.70 | -0.22% | 20,831,844 |
| 2026-05-27 | 22.70 | 22.80 | 22.65 | 22.75 | +0.22% | 15,850,710 |
| 2026-05-26 | 22.65 | 22.80 | 22.65 | 22.70 | +0.22% | 14,826,718 |
| 2026-05-25 | 22.70 | 22.70 | 22.60 | 22.65 | -0.22% | 17,449,983 |
| 2026-05-22 | 22.70 | 22.80 | 22.65 | 22.70 | +0.00% | 15,274,695 |
| 2026-05-21 | 22.80 | 22.85 | 22.65 | 22.70 | +0.00% | 12,922,763 |
| 2026-05-20 | 22.90 | 22.90 | 22.70 | 22.70 | -0.44% | 15,407,999 |
| 2026-05-19 | 22.70 | 23.00 | 22.65 | 22.80 | +0.44% | 20,545,810 |
| 2026-05-18 | 22.80 | 22.80 | 22.70 | 22.70 | -0.66% | 13,999,134 |
| 2026-05-15 | 22.80 | 22.95 | 22.75 | 22.85 | +0.44% | 18,400,451 |
| 2026-05-14 | 22.80 | 22.95 | 22.75 | 22.75 | -0.44% | 17,596,752 |
| 2026-05-13 | 23.05 | 23.05 | 22.75 | 22.85 | +0.22% | 15,992,102 |
| 2026-05-12 | 23.05 | 23.05 | 22.80 | 22.80 | -0.87% | 22,920,339 |
| 2026-05-11 | 23.15 | 23.15 | 23.00 | 23.00 | -0.22% | 14,625,386 |
| 2026-05-08 | 23.10 | 23.15 | 22.95 | 23.05 | +0.22% | 15,283,439 |
| 2026-05-07 | 22.95 | 23.15 | 22.90 | 23.00 | +0.22% | 22,387,920 |
| 2026-05-06 | 23.05 | 23.10 | 22.90 | 22.95 | +0.22% | 14,822,756 |
| 2026-05-05 | 22.95 | 22.95 | 22.85 | 22.90 | +0.00% | 10,472,293 |
| 2026-05-04 | 23.00 | 23.05 | 22.90 | 22.90 | -0.22% | 17,257,871 |
| 2026-04-30 | 22.95 | 23.10 | 22.95 | 22.95 | -0.86% | 16,519,473 |
| 2026-04-29 | 23.05 | 23.15 | 23.00 | 23.15 | +0.87% | 17,167,524 |
| 2026-04-28 | 22.90 | 23.10 | 22.90 | 22.95 | +0.22% | 13,903,792 |
| 2026-04-27 | 23.00 | 23.10 | 22.80 | 22.90 | -0.43% | 25,426,369 |
| 2026-04-24 | 23.15 | 23.20 | 23.00 | 23.00 | -0.65% | 18,644,870 |
| 2026-04-23 | 23.10 | 23.35 | 23.10 | 23.15 | -1.07% | 25,642,467 |
| 2026-04-22 | 23.50 | 23.55 | 23.40 | 23.40 | -0.64% | 15,673,829 |
| 2026-04-21 | 23.80 | 23.80 | 23.50 | 23.55 | -0.42% | 13,377,547 |
| 2026-04-20 | 23.90 | 23.95 | 23.65 | 23.65 | -1.05% | 14,820,692 |
| 2026-04-17 | 23.95 | 23.95 | 23.65 | 23.90 | +0.00% | 14,337,741 |
| 2026-04-16 | 23.90 | 23.95 | 23.80 | 23.90 | +0.21% | 11,013,221 |
| 2026-04-15 | 24.00 | 24.00 | 23.70 | 23.85 | -0.21% | 14,840,962 |
| 2026-04-14 | 24.05 | 24.05 | 23.80 | 23.90 | +0.00% | 17,118,513 |
| 2026-04-13 | 23.85 | 23.90 | 23.70 | 23.90 | +0.21% | 10,191,602 |
| 2026-04-10 | 24.05 | 24.10 | 23.80 | 23.85 | -0.83% | 11,511,850 |
| 2026-04-09 | 23.90 | 24.05 | 23.75 | 24.05 | +0.84% | 17,223,123 |
| 2026-04-08 | 23.90 | 23.90 | 23.65 | 23.85 | +0.63% | 14,649,801 |
| 2026-04-07 | 23.65 | 23.75 | 23.60 | 23.70 | +0.21% | 5,866,573 |
| 2026-04-02 | 23.85 | 23.90 | 23.60 | 23.65 | -0.63% | 9,173,699 |
| 2026-04-01 | 23.70 | 23.90 | 23.65 | 23.80 | +1.49% | 17,241,493 |
| 2026-03-31 | 23.25 | 23.60 | 23.15 | 23.45 | +1.08% | 18,844,204 |
| 2026-03-30 | 22.95 | 23.35 | 22.95 | 23.20 | -0.85% | 25,184,809 |
| 2026-03-27 | 23.35 | 23.60 | 23.35 | 23.40 | -0.43% | 11,197,957 |
| 2026-03-26 | 23.45 | 23.65 | 23.35 | 23.50 | +0.64% | 13,078,921 |
| 2026-03-25 | 23.35 | 23.45 | 23.05 | 23.35 | +1.97% | 15,937,126 |
| 2026-03-24 | 22.80 | 23.15 | 22.75 | 22.90 | +1.55% | 14,466,394 |
| 2026-03-23 | 22.80 | 22.85 | 22.55 | 22.55 | -1.74% | 24,209,191 |
| 2026-03-20 | 22.90 | 23.10 | 22.90 | 22.95 | +0.00% | 18,234,030 |
| 2026-03-19 | 23.10 | 23.10 | 22.95 | 22.95 | -1.08% | 16,861,819 |
| 2026-03-18 | 23.25 | 23.35 | 23.10 | 23.20 | +0.00% | 14,581,619 |
| 2026-03-17 | 23.05 | 23.20 | 23.00 | 23.20 | +0.65% | 17,890,050 |
| 2026-03-16 | 23.15 | 23.20 | 23.00 | 23.05 | +0.22% | 13,579,277 |
| 2026-03-13 | 23.05 | 23.20 | 23.00 | 23.00 | -0.43% | 13,308,757 |
| 2026-03-12 | 23.25 | 23.30 | 23.05 | 23.10 | -0.86% | 15,938,568 |
| 2026-03-11 | 23.15 | 23.50 | 23.15 | 23.30 | +0.87% | 7,824,289 |
| 2026-03-10 | 23.20 | 23.40 | 23.05 | 23.10 | +0.43% | 13,219,284 |
| 2026-03-09 | 23.00 | 23.20 | 22.65 | 23.00 | -1.71% | 29,700,724 |
| 2026-03-06 | 23.35 | 23.55 | 23.30 | 23.40 | +0.00% | 11,886,229 |
| 2026-03-05 | 23.70 | 23.70 | 23.40 | 23.40 | -0.21% | 17,314,089 |
| 2026-03-04 | 23.75 | 23.75 | 23.40 | 23.45 | -2.29% | 33,217,587 |
| 2026-03-03 | 23.80 | 24.00 | 23.80 | 24.00 | +0.21% | 15,239,934 |
| 2026-03-02 | 23.95 | 23.95 | 23.75 | 23.95 | -0.21% | 23,788,799 |
| 2026-02-26 | 23.95 | 24.10 | 23.90 | 24.00 | +0.21% | 34,774,720 |
| 2026-02-25 | 24.05 | 24.05 | 23.90 | 23.95 | -0.42% | 19,633,973 |
| 2026-02-24 | 24.20 | 24.25 | 24.00 | 24.05 | -0.82% | 21,999,556 |
| 2026-02-23 | 24.10 | 24.35 | 24.00 | 24.25 | +1.46% | 40,504,325 |
| 2026-02-11 | 23.95 | 24.05 | 23.85 | 23.90 | +0.00% | 23,300,258 |
| 2026-02-10 | 23.80 | 23.90 | 23.70 | 23.90 | +0.63% | 16,831,166 |
| 2026-02-09 | 23.70 | 23.85 | 23.65 | 23.75 | +0.42% | 12,403,080 |
| 2026-02-06 | 23.65 | 23.70 | 23.50 | 23.65 | -0.42% | 12,044,673 |
| 2026-02-05 | 23.55 | 23.80 | 23.55 | 23.75 | +0.85% | 13,682,506 |
| 2026-02-04 | 23.55 | 23.80 | 23.50 | 23.55 | +0.21% | 12,043,346 |
| 2026-02-03 | 23.40 | 23.65 | 23.40 | 23.50 | +0.64% | 12,428,554 |
| 2026-02-02 | 23.60 | 23.60 | 23.30 | 23.35 | -0.85% | 20,037,384 |
| 2026-01-30 | 23.80 | 23.85 | 23.55 | 23.55 | -1.26% | 31,768,344 |
| 2026-01-29 | 23.70 | 23.85 | 23.65 | 23.85 | +0.63% | 16,974,884 |
| 2026-01-28 | 23.80 | 23.80 | 23.65 | 23.70 | +0.00% | 17,776,527 |
| 2026-01-27 | 23.90 | 23.90 | 23.70 | 23.70 | -0.42% | 15,382,416 |
| 2026-01-26 | 23.75 | 23.80 | 23.65 | 23.80 | +0.21% | 18,241,363 |
| 2026-01-23 | 23.80 | 23.80 | 23.70 | 23.75 | +0.21% | 17,609,242 |
| 2026-01-22 | 23.80 | 23.85 | 23.70 | 23.70 | +0.00% | 19,734,892 |
| 2026-01-21 | 23.85 | 23.85 | 23.70 | 23.70 | -0.63% | 25,568,724 |
| 2026-01-20 | 23.95 | 24.00 | 23.85 | 23.85 | -0.62% | 19,780,687 |
| 2026-01-19 | 23.95 | 24.10 | 23.90 | 24.00 | +0.21% | 12,740,335 |
| 2026-01-16 | 24.05 | 24.10 | 23.90 | 23.95 | -0.42% | 18,440,985 |
| 2026-01-15 | 24.05 | 24.05 | 23.95 | 24.05 | +0.42% | 11,045,034 |
| 2026-01-14 | 24.10 | 24.10 | 23.90 | 23.95 | -0.21% | 15,400,930 |
| 2026-01-13 | 24.10 | 24.10 | 23.95 | 24.00 | +0.21% | 13,014,176 |
| 2026-01-12 | 24.15 | 24.20 | 23.95 | 23.95 | -0.62% | 14,621,952 |
| 2026-01-09 | 24.05 | 24.15 | 23.95 | 24.10 | +0.42% | 10,310,444 |
| 2026-01-08 | 23.90 | 24.10 | 23.90 | 24.00 | -0.21% | 14,856,237 |
| 2026-01-07 | 24.30 | 24.30 | 24.00 | 24.05 | -1.03% | 17,118,735 |
| 2026-01-06 | 24.40 | 24.45 | 24.20 | 24.30 | +0.00% | 11,044,155 |
| 2026-01-05 | 24.20 | 24.45 | 24.15 | 24.30 | +0.21% | 12,702,101 |
| 2026-01-02 | 24.30 | 24.40 | 24.20 | 24.25 | -0.21% | 6,815,022 |
| 2025-12-31 | 24.45 | 24.50 | 24.30 | 24.30 | -0.41% | 6,920,505 |
| 2025-12-30 | 24.55 | 24.55 | 24.40 | 24.40 | -0.61% | 6,458,354 |
| 2025-12-29 | 24.50 | 24.55 | 24.45 | 24.55 | +0.20% | 5,003,521 |
| 2025-12-26 | 24.55 | 24.60 | 24.40 | 24.50 | -0.20% | 5,670,677 |
| 2025-12-24 | 24.80 | 24.80 | 24.50 | 24.55 | -1.01% | 6,754,592 |
| 2025-12-23 | 24.80 | 24.85 | 24.60 | 24.80 | -0.20% | 9,452,109 |
| 2025-12-22 | 24.75 | 24.90 | 24.70 | 24.85 | +0.40% | 7,639,151 |
| 2025-12-19 | 24.50 | 24.85 | 24.50 | 24.75 | +0.20% | 21,257,446 |
| 2025-12-18 | 24.60 | 24.75 | 24.40 | 24.70 | -0.20% | 10,865,716 |
| 2025-12-17 | 24.60 | 24.85 | 24.60 | 24.75 | +0.61% | 19,228,881 |
| 2025-12-16 | 24.30 | 24.60 | 24.30 | 24.60 | +0.00% | 14,035,925 |
| 2025-12-15 | 24.45 | 24.65 | 24.30 | 24.60 | +0.61% | 12,574,218 |
| 2025-12-12 | 24.35 | 24.65 | 24.35 | 24.45 | +0.41% | 16,719,104 |
| 2025-12-11 | 24.25 | 24.40 | 24.10 | 24.35 | +0.62% | 15,587,292 |
| 2025-12-10 | 24.15 | 24.20 | 24.10 | 24.20 | +0.41% | 9,796,715 |
| 2025-12-09 | 23.95 | 24.10 | 23.95 | 24.10 | +0.21% | 8,756,212 |
| 2025-12-08 | 23.95 | 24.10 | 23.85 | 24.05 | +0.42% | 9,499,994 |
| 2025-12-05 | 23.85 | 23.95 | 23.80 | 23.95 | +0.21% | 6,355,436 |
| 2025-12-04 | 23.80 | 23.90 | 23.75 | 23.90 | +0.42% | 7,690,728 |
| 2025-12-03 | 23.90 | 23.95 | 23.70 | 23.80 | -0.21% | 9,557,266 |
| 2025-12-02 | 23.80 | 23.90 | 23.75 | 23.85 | +0.21% | 7,104,604 |
| 2025-12-01 | 23.80 | 23.90 | 23.70 | 23.80 | -0.21% | 12,716,123 |
| 2025-11-28 | 23.85 | 23.95 | 23.80 | 23.85 | +0.00% | 7,543,993 |
| 2025-11-27 | 23.80 | 23.90 | 23.75 | 23.85 | -0.42% | 8,665,314 |
| 2025-11-26 | 23.95 | 24.05 | 23.85 | 23.95 | +0.42% | 8,517,526 |
| 2025-11-25 | 24.30 | 24.30 | 23.85 | 23.85 | -1.85% | 13,567,665 |
| 2025-11-24 | 24.00 | 24.30 | 24.00 | 24.30 | +1.25% | 34,132,034 |
| 2025-11-21 | 24.00 | 24.15 | 23.90 | 24.00 | -0.21% | 11,686,383 |
| 2025-11-20 | 23.90 | 24.05 | 23.80 | 24.05 | +1.05% | 6,358,587 |
| 2025-11-19 | 23.90 | 24.00 | 23.80 | 23.80 | -0.42% | 9,716,301 |
| 2025-11-18 | 23.95 | 24.10 | 23.90 | 23.90 | -0.83% | 9,940,522 |
| 2025-11-17 | 24.10 | 24.15 | 24.00 | 24.10 | +0.00% | 9,946,902 |
| 2025-11-14 | 24.05 | 24.20 | 24.00 | 24.10 | +0.21% | 10,182,512 |
| 2025-11-13 | 24.05 | 24.15 | 24.00 | 24.05 | +0.21% | 5,924,590 |
| 2025-11-12 | 24.15 | 24.30 | 24.00 | 24.00 | +0.00% | 13,093,512 |
| 2025-11-11 | 23.95 | 24.20 | 23.95 | 24.00 | +0.21% | 6,328,428 |
| 2025-11-10 | 24.00 | 24.10 | 23.95 | 23.95 | +0.42% | 8,642,146 |
| 2025-11-07 | 23.85 | 24.00 | 23.80 | 23.85 | +0.21% | 9,571,228 |
| 2025-11-06 | 23.90 | 24.00 | 23.80 | 23.80 | -0.21% | 10,268,466 |
| 2025-11-05 | 23.85 | 23.90 | 23.70 | 23.85 | +0.00% | 7,498,840 |
| 2025-11-04 | 23.85 | 24.00 | 23.85 | 23.85 | -0.21% | 7,403,947 |
| 2025-11-03 | 23.80 | 23.90 | 23.75 | 23.90 | +0.63% | 6,077,738 |
| 2025-10-31 | 24.05 | 24.05 | 23.75 | 23.75 | -1.04% | 15,139,298 |
| 2025-10-30 | 23.95 | 24.00 | 23.80 | 24.00 | +0.63% | 11,275,210 |
| 2025-10-29 | 23.95 | 24.05 | 23.85 | 23.85 | -0.42% | 11,477,982 |
| 2025-10-28 | 24.15 | 24.15 | 23.90 | 23.95 | -0.21% | 7,917,501 |
| 2025-10-27 | 24.20 | 24.25 | 24.00 | 24.00 | -0.83% | 10,844,765 |
| 2025-10-23 | 24.05 | 24.20 | 24.00 | 24.20 | +0.21% | 5,461,640 |
| 2025-10-22 | 24.10 | 24.15 | 23.95 | 24.15 | +0.42% | 9,066,743 |
| 2025-10-21 | 24.15 | 24.15 | 24.00 | 24.05 | +0.21% | 5,483,032 |
| 2025-10-20 | 24.20 | 24.25 | 24.00 | 24.00 | -0.62% | 8,277,148 |
| 2025-10-17 | 24.00 | 24.30 | 24.00 | 24.15 | +0.21% | 9,526,415 |
| 2025-10-16 | 24.05 | 24.20 | 24.00 | 24.10 | +0.63% | 6,674,465 |
| 2025-10-15 | 24.20 | 24.20 | 23.95 | 23.95 | +0.00% | 9,042,712 |
| 2025-10-14 | 23.85 | 24.15 | 23.85 | 23.95 | +0.42% | 12,285,196 |
| 2025-10-13 | 24.00 | 24.05 | 23.70 | 23.85 | -0.83% | 18,657,618 |
| 2025-10-09 | 24.10 | 24.15 | 23.95 | 24.05 | +0.00% | 13,985,369 |
| 2025-10-08 | 24.20 | 24.30 | 24.05 | 24.05 | -0.21% | 7,871,525 |
| 2025-10-07 | 24.25 | 24.30 | 24.10 | 24.10 | -1.03% | 13,924,628 |
| 2025-10-03 | 24.45 | 24.55 | 24.30 | 24.35 | -0.41% | 7,050,737 |
| 2025-10-02 | 24.60 | 24.75 | 24.45 | 24.45 | -1.21% | 6,579,664 |
| 2025-10-01 | 24.65 | 24.80 | 24.60 | 24.75 | +0.41% | 10,841,722 |
| 2025-09-30 | 24.45 | 24.80 | 24.35 | 24.65 | +1.86% | 18,179,819 |
| 2025-09-29 | 24.20 | 24.20 | 24.20 | 24.20 | +0.00% | 0 |
| 2025-09-26 | 24.25 | 24.35 | 24.15 | 24.20 | -0.21% | 7,000,176 |
| 2025-09-25 | 24.45 | 24.45 | 24.20 | 24.25 | -0.41% | 8,141,466 |
| 2025-09-24 | 24.30 | 24.40 | 24.20 | 24.35 | +0.21% | 6,343,572 |
| 2025-09-23 | 24.25 | 24.30 | 24.20 | 24.30 | +0.00% | 5,831,636 |
| 2025-09-22 | 24.35 | 24.35 | 24.25 | 24.30 | +0.21% | 4,623,671 |
| 2025-09-19 | 24.30 | 24.40 | 24.20 | 24.25 | -0.21% | 14,333,494 |
| 2025-09-18 | 24.20 | 24.40 | 24.15 | 24.30 | +0.62% | 11,125,011 |
| 2025-09-17 | 24.30 | 24.30 | 24.10 | 24.15 | -0.62% | 5,992,605 |
| 2025-09-16 | 24.35 | 24.40 | 24.20 | 24.30 | +0.00% | 8,713,725 |
| 2025-09-15 | 24.45 | 24.60 | 24.30 | 24.30 | -0.61% | 9,366,428 |
| 2025-09-12 | 24.35 | 24.45 | 24.35 | 24.45 | +0.41% | 6,258,733 |
| 2025-09-11 | 24.30 | 24.40 | 24.30 | 24.35 | +0.00% | 9,583,598 |
| 2025-09-10 | 24.25 | 24.40 | 24.10 | 24.35 | +0.41% | 9,161,584 |
| 2025-09-09 | 24.10 | 24.30 | 24.05 | 24.25 | +0.83% | 6,787,590 |
| 2025-09-08 | 24.15 | 24.20 | 24.00 | 24.05 | -0.62% | 5,348,853 |
| 2025-09-05 | 24.15 | 24.35 | 24.15 | 24.20 | +0.62% | 6,185,453 |
| 2025-09-04 | 24.00 | 24.15 | 24.00 | 24.05 | +0.21% | 4,798,774 |
| 2025-09-03 | 24.10 | 24.10 | 23.95 | 24.00 | +0.00% | 6,819,718 |
| 2025-09-02 | 23.85 | 24.00 | 23.85 | 24.00 | +0.84% | 6,508,699 |
| 2025-09-01 | 23.75 | 24.00 | 23.75 | 23.80 | +0.42% | 5,758,578 |
| 2025-08-29 | 23.85 | 23.95 | 23.70 | 23.70 | -0.42% | 13,903,103 |
| 2025-08-28 | 23.80 | 24.05 | 23.75 | 23.80 | +0.00% | 10,929,501 |
| 2025-08-27 | 23.80 | 24.05 | 23.80 | 23.80 | +0.00% | 7,721,831 |
| 2025-08-26 | 24.00 | 24.05 | 23.80 | 23.80 | -1.04% | 27,650,209 |
| 2025-08-25 | 24.35 | 24.35 | 24.05 | 24.05 | -0.41% | 11,897,477 |
| 2025-08-22 | 24.40 | 24.40 | 24.15 | 24.15 | -1.23% | 12,104,191 |
| 2025-08-21 | 24.50 | 24.55 | 24.40 | 24.45 | +0.41% | 4,782,517 |
| 2025-08-20 | 24.65 | 24.65 | 24.35 | 24.35 | -0.81% | 11,572,669 |
| 2025-08-19 | 24.55 | 24.60 | 24.45 | 24.55 | -0.20% | 7,073,834 |
| 2025-08-18 | 24.65 | 24.80 | 24.50 | 24.60 | +0.00% | 7,710,742 |
| 2025-08-15 | 24.95 | 24.95 | 24.60 | 24.60 | -1.01% | 11,763,748 |
| 2025-08-14 | 24.55 | 24.95 | 24.55 | 24.85 | +1.02% | 12,276,238 |
| 2025-08-13 | 24.65 | 24.85 | 24.50 | 24.60 | -2.36% | 19,127,800 |
| 2025-08-12 | 25.15 | 25.24 | 25.10 | 25.19 | +0.19% | 19,031,597 |
| 2025-08-11 | 25.29 | 25.34 | 25.10 | 25.15 | -0.58% | 13,249,663 |
| 2025-08-08 | 25.34 | 25.44 | 25.24 | 25.29 | -0.76% | 10,748,957 |
| 2025-08-07 | 25.58 | 25.63 | 25.44 | 25.49 | -3.28% | 10,785,202 |
| 2025-08-06 | 26.05 | 26.40 | 26.05 | 26.35 | +1.15% | 16,529,298 |
| 2025-08-05 | 25.80 | 26.10 | 25.80 | 26.05 | +0.58% | 14,255,364 |
| 2025-08-04 | 25.40 | 25.90 | 25.40 | 25.90 | +0.97% | 12,083,636 |
| 2025-08-01 | 25.15 | 25.70 | 25.10 | 25.65 | +0.98% | 9,551,420 |
| 2025-07-31 | 25.50 | 25.55 | 25.30 | 25.40 | -0.97% | 10,992,180 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+6.74%). Worst month: Aug (-7.60%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Taiwan Cooperative Financial Holding Co Ltd's (5880.TW) latest close?
26.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is 5880.TW's 52-week high and low?
27.65 high and 22.55 low over the trailing 52 weeks, as of 2026-08-07.
What is Taiwan Cooperative Financial Holding Co Ltd's strongest and weakest month historically?
Historically, 5880.TW's strongest calendar month has been Jul (average +6.74%) and its weakest Aug (average -7.60%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.