CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	34.350	35.100	34.200	34.750	30.328	94,349,300
2024-05-02	34.000	34.750	33.950	34.100	29.760	61,454,142
2024-04-30	34.250	34.900	33.800	34.100	29.760	101,541,812
2024-04-29	33.450	34.250	33.350	34.250	29.891	177,983,883
2024-04-26	30.950	31.450	30.950	31.150	27.186	18,884,397
2024-04-25	31.250	31.450	30.950	31.000	27.055	31,048,146
2024-04-24	31.800	32.100	31.400	31.450	27.448	40,839,592
2024-04-23	31.500	31.800	31.450	31.550	27.535	36,242,333
2024-04-22	31.250	31.800	31.100	31.350	27.360	44,974,171
2024-04-19	31.500	31.850	30.650	31.000	27.055	65,393,195
2024-04-18	31.700	31.950	31.450	31.700	27.666	44,950,634
2024-04-17	30.950	31.800	30.950	31.500	27.491	40,102,217
2024-04-16	31.800	32.050	30.900	30.950	27.011	66,272,770
2024-04-15	31.750	32.200	31.550	31.950	27.884	32,122,984
2024-04-12	31.700	32.100	31.700	31.750	27.709	27,897,424
2024-04-11	31.600	31.950	31.600	31.950	27.884	22,129,390
2024-04-10	32.350	32.450	31.750	31.850	27.797	26,318,470
2024-04-09	32.200	32.300	31.900	32.150	28.058	22,123,204
2024-04-08	32.000	32.300	31.550	32.050	27.971	40,051,510
2024-04-03	31.950	31.950	31.450	31.450	27.448	41,153,001
2024-04-02	31.650	32.050	31.600	31.800	27.753	26,546,173
2024-04-01	32.800	32.850	31.500	31.650	27.622	53,001,689
2024-03-29	32.400	32.600	32.250	32.600	28.451	26,663,000
2024-03-28	32.350	32.450	32.100	32.400	28.277	56,255,583
2024-03-27	31.950	32.600	31.800	32.600	28.451	49,707,062
2024-03-26	31.700	32.200	31.600	31.800	27.753	37,728,957
2024-03-25	31.700	32.050	31.650	31.700	27.666	35,250,589
2024-03-22	32.100	32.800	31.700	31.900	27.840	56,761,722
2024-03-21	31.400	32.200	31.400	31.950	27.884	58,436,231
2024-03-20	32.000	32.000	31.200	31.250	27.273	55,855,271
2024-03-19	31.500	31.900	31.250	31.750	27.709	48,487,633
2024-03-18	31.600	31.800	31.300	31.500	27.491	34,169,913
2024-03-15	32.000	32.000	31.150	31.750	27.709	71,784,928
2024-03-14	32.000	32.200	31.700	32.000	27.928	76,976,514
2024-03-13	30.300	31.950	30.300	31.850	27.797	104,743,828
2024-03-12	30.300	30.450	30.100	30.450	26.575	29,273,488
2024-03-11	30.200	30.450	30.000	30.300	26.444	37,722,122
2024-03-08	29.750	30.250	29.700	30.200	26.357	59,848,121
2024-03-07	29.300	29.850	29.300	29.800	26.008	38,868,007
2024-03-06	29.100	29.650	29.100	29.500	25.746	36,062,687
2024-03-05	29.050	29.200	29.000	29.150	25.440	27,962,015
2024-03-04	28.950	29.250	28.950	29.200	25.484	32,828,939
2024-03-01	29.300	29.300	29.050	29.050	25.353	25,130,139
2024-02-29	28.900	29.400	28.900	29.400	25.658	52,290,017
2024-02-27	29.050	29.350	28.950	29.000	25.309	30,623,001
2024-02-26	28.900	29.300	28.900	29.100	25.397	25,475,860
2024-02-23	29.200	29.300	28.900	28.900	25.222	25,477,050
2024-02-22	28.950	29.350	28.900	29.300	25.571	28,181,752
2024-02-21	28.850	29.050	28.850	28.950	25.266	27,567,609
2024-02-20	28.700	29.000	28.650	29.000	25.309	31,723,182
2024-02-19	28.300	28.700	28.250	28.700	25.048	29,977,617
2024-02-16	28.400	28.450	28.200	28.250	24.655	22,312,520
2024-02-15	28.800	28.800	28.250	28.400	24.786	44,551,730
2024-02-05	28.050	28.400	28.000	28.150	24.568	39,110,431
2024-02-02	28.500	28.600	28.150	28.300	24.698	39,403,269
2024-02-01	28.400	28.700	28.250	28.650	25.004	43,764,345
2024-01-31	28.450	28.500	28.300	28.450	24.829	23,882,314
2024-01-30	28.500	28.600	28.350	28.400	24.786	25,692,095
2024-01-29	28.400	28.550	28.350	28.500	24.873	22,352,224
2024-01-26	28.100	28.600	28.050	28.500	24.873	50,915,393

← NewerPage 11 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.