CTBC Financial Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	35.250	35.800	35.100	35.500	32.435	54,629,090
2024-07-30	35.900	35.900	34.850	35.300	32.252	68,650,525
2024-07-29	36.200	36.450	35.650	36.000	32.891	47,286,625
2024-07-26	35.250	35.700	35.100	35.600	32.526	64,141,895
2024-07-23	35.800	36.250	35.600	35.850	32.754	59,560,011
2024-07-22	36.050	36.350	35.500	35.500	32.435	69,680,814
2024-07-19	37.000	37.000	35.750	35.950	32.846	115,851,958
2024-07-18	37.050	37.250	36.600	37.000	33.805	86,401,729
2024-07-17	37.500	37.600	37.000	37.000	33.805	67,601,500
2024-07-16	38.100	38.100	37.100	37.350	34.125	75,683,314
2024-07-15	38.550	38.700	36.800	37.650	34.399	165,356,219
2024-07-12	39.900	40.750	39.850	40.200	35.084	84,730,499
2024-07-11	40.800	41.700	40.200	40.250	35.128	76,870,902
2024-07-10	40.000	40.950	39.800	40.850	35.651	74,243,177
2024-07-09	40.100	40.250	39.850	39.950	34.866	51,307,063
2024-07-08	40.050	40.250	39.850	40.100	34.997	77,668,553
2024-07-05	39.950	40.200	39.700	40.050	34.953	77,582,903
2024-07-04	39.500	39.950	39.250	39.750	34.691	97,270,444
2024-07-03	38.500	39.250	38.500	39.200	34.211	83,444,320
2024-07-02	38.050	38.700	38.000	38.500	33.600	78,062,330
2024-07-01	38.100	38.250	37.900	38.200	33.338	44,211,341
2024-06-28	37.850	38.300	37.750	37.850	33.033	44,958,715
2024-06-27	37.300	38.050	37.250	37.700	32.902	45,827,634
2024-06-26	37.900	38.100	37.650	37.650	32.858	44,918,843
2024-06-25	38.300	38.350	37.900	38.000	33.164	35,052,379
2024-06-24	37.750	38.250	37.550	38.250	33.382	51,448,915
2024-06-21	38.100	38.150	37.800	37.850	33.033	71,943,302
2024-06-20	37.900	38.100	37.800	38.000	33.164	29,959,637
2024-06-19	37.900	38.250	37.750	37.900	33.077	38,560,148
2024-06-18	37.450	37.900	37.250	37.900	33.077	38,265,880
2024-06-17	37.250	37.700	37.150	37.250	32.509	31,727,213
2024-06-14	37.100	37.400	37.100	37.300	32.553	26,342,782
2024-06-13	37.000	37.300	36.950	37.100	32.378	53,016,411
2024-06-12	36.750	37.250	36.750	37.250	32.509	63,727,295
2024-06-11	36.800	37.300	36.700	37.100	32.378	75,255,590
2024-06-07	36.850	37.350	36.500	37.200	32.466	74,532,551
2024-06-06	36.250	37.100	36.250	36.850	32.160	71,125,382
2024-06-05	36.100	36.600	35.850	36.300	31.680	91,819,333
2024-06-04	36.200	36.650	35.750	36.350	31.724	97,055,235
2024-06-03	36.100	36.750	36.000	36.400	31.768	95,568,780
2024-05-31	35.350	36.100	35.350	35.400	30.895	157,048,063
2024-05-30	35.800	36.300	35.200	35.300	30.808	82,877,367
2024-05-29	36.700	36.700	36.000	36.050	31.462	73,172,216
2024-05-28	37.400	37.450	36.600	36.750	32.073	78,129,837
2024-05-27	36.700	37.550	36.500	37.550	32.771	87,352,386
2024-05-24	37.700	37.700	37.000	37.050	32.335	51,857,095
2024-05-23	37.400	38.000	37.200	38.000	33.164	69,175,700
2024-05-22	37.600	37.950	37.400	37.900	33.077	43,189,978
2024-05-21	38.050	38.200	37.250	37.750	32.946	73,013,066
2024-05-20	38.100	38.550	37.600	38.550	33.644	70,838,943
2024-05-17	37.050	38.100	37.000	38.100	33.251	64,394,226
2024-05-16	37.050	37.700	37.050	37.500	32.728	67,122,977
2024-05-15	36.200	37.200	36.200	36.900	32.204	57,317,743
2024-05-14	36.250	36.350	35.700	36.050	31.462	93,881,663
2024-05-13	37.050	37.100	36.200	36.500	31.855	86,754,932
2024-05-10	36.100	37.500	36.050	37.450	32.684	76,500,471
2024-05-09	36.200	36.400	36.050	36.100	31.506	46,264,740
2024-05-08	36.050	36.800	35.900	36.400	31.768	77,082,006
2024-05-07	36.050	36.450	35.650	36.000	31.418	87,556,290
2024-05-06	34.950	36.350	34.800	36.100	31.506	84,770,985

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	2.5002 TWD
2025-07-14	2.3004 TWD
2024-07-15	1.8001 TWD
2023-08-04	1.0000 TWD
2022-07-14	1.2500 TWD
2021-08-16	1.0500 TWD
2020-07-13	1.0000 TWD
2019-07-15	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.