TWSE · 5880 · stock

Taiwan Cooperative Financial Holding Co., Ltd. (5880) stock price history

Every TWSE trading session of Taiwan Cooperative Financial Holding Co., Ltd. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5880 data, free keyYear by year table

5880 adjusted close, 2000 to 2026

5880Taiwan Cooperative Financial Holding
NT$26.45+15.0% over one year
20052010201520202025
NT$27.55
All time high, 2026
NT$27.60
52 week high, NT$21.31 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5880 key facts

  • Taiwan Cooperative Financial Holding Co., Ltd. (5880) closed at NT$26.45 on Sep 24, 2026 on TWSE.
  • 5880's all time high close is NT$27.55, set on Sep 17, 2026; its all time low close is NT$2.00 on Sep 30, 2002.
  • 5880's 52 week range is NT$21.31 to NT$27.60.
  • 5880 returned +15.0% over the year to Sep 24, 2026 and +62.4% over five years.
  • Over ten years 5880 returned +264%, +13.8% a year compounded.
  • 5880's deepest drawdown was -81.3% from Feb 8, 2000 to Sep 30, 2002.
  • DataCedar holds 6,647 daily sessions of 5880 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5880 price chart, 2000 to 2026

5880 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.03NT$4.78NT$11.25NT$26.45200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5880 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+5.8%
3 months+14.7%
6 months+22.2%
Year to date+14.7%
1 year+15.0%
3 years+22.5%
5 years+62.4%
10 years+264.0%
Since Jan 4, 2000+253.7%
Compound annual growth, 26.7 years+4.8%

5880 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$27.55 on Sep 17, 2026
All time low close
NT$2.00 on Sep 30, 2002
52 week high
NT$27.60 on Sep 17, 2026
52 week low
NT$21.31 on Mar 23, 2026
Deepest drawdown
-81.3% from Feb 8, 2000 to Sep 30, 2002, recovered Aug 21, 2018
Best single session
+17.9% on Nov 17, 2004
Worst single session
-23.8% on Nov 22, 2000
Volatility, 1 year annualised
13.7%
Sessions closing higher, 1 year
49%
Growth of 1 since 2000
3.5×
Best calendar year
2004, +136%
Worst calendar year
2005, -31%

5880 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$22.96NT$27.60NT$21.31NT$26.45+15.2%3.7B178
2025NT$21.67NT$23.58NT$19.58NT$22.96+5.9%2.5B242
2024NT$22.38NT$23.37NT$21.04NT$21.67-3.3%2.8B242
2023NT$20.27NT$23.43NT$19.76NT$22.42+9.8%2.3B239
2022NT$18.71NT$23.16NT$18.38NT$20.42+9.2%4B246
2021NT$13.93NT$18.78NT$13.27NT$18.71+32.7%3.6B243
2020NT$13.40NT$14.35NT$10.24NT$14.10+5.2%4.6B245
2019NT$10.69NT$13.66NT$10.56NT$13.40+25.8%3B241
2018NT$9.33NT$11.29NT$9.08NT$10.66+14.2%3.5B245
2017NT$7.32NT$9.42NT$7.29NT$9.33+27.5%3.5B243
2016NT$6.56NT$7.47NT$6.06NT$7.32+11.5%3.1B244
2015NT$7.05NT$7.40NT$5.99NT$6.56-7.6%4.1B246
2014NT$6.60NT$7.42NT$6.43NT$7.10+7.9%2.7B248
2013NT$6.07NT$6.72NT$5.99NT$6.58+8.4%3.3B244
2012NT$6.05NT$6.38NT$5.54NT$6.07+1.7%2.9B248
2011NT$8.15NT$8.23NT$5.51NT$5.97-26.5%5.4B247
2010NT$6.45NT$8.27NT$5.65NT$8.12+25.9%6.7B250
2009NT$5.12NT$6.84NT$4.13NT$6.45+26.1%8.3B249
2008NT$6.98NT$10.14NT$3.77NT$5.12-26.9%10.3B251
2007NT$7.35NT$8.33NT$6.38NT$7.00-4.8%6.7B244
2006NT$5.46NT$7.67NT$5.38NT$7.35+32.8%45.6B248
2005NT$8.03NT$8.03NT$5.27NT$5.53-31.1%2.4B260
2004NT$3.40NT$8.17NT$2.58NT$8.03+136.2%10B262
2003NT$2.72NT$3.76NT$2.13NT$3.40+25.1%5.9B261
2002NT$2.70NT$4.30NT$1.94NT$2.72+0.6%4.2B261
2001NT$3.32NT$4.86NT$2.00NT$2.70-18.7%2B261
2000NT$7.66NT$11.18NT$3.04NT$3.32n/a2.9B259

5880 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$26.45+3.5%
August 2026NT$25.55-2.0%
July 2026NT$26.08+11.1%
June 2026NT$23.48+8.8%
May 2026NT$21.59-0.4%
April 2026NT$21.69-2.1%
March 2026NT$22.16-2.3%
February 2026NT$22.68+1.9%
January 2026NT$22.25-3.1%
December 2025NT$22.96+1.9%
November 2025NT$22.54+0.4%
October 2025NT$22.44-3.7%

About the 5880 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5880/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5608 Shih Wei Navigation Co., Ltd.
  • 5706 Phoenix Tours International, Inc.
  • 5871 Chailease Holding Company Limited
  • 5876 The Shanghai Commercial & Savings Bank, Ltd.
  • 5906 Tainan Enterprise (Cayman) Co., Limited
  • 5907 Grand Ocean Retail Group Ltd.
  • 6005 Capital Securities Corporation
  • 6024 Capital Futures Corporation

Common questions

5880 share price history

Start with any symbol.

Start free