CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	27.900	28.200	27.900	28.150	24.568	25,633,811
2024-01-24	28.200	28.200	27.850	28.000	24.437	26,823,417
2024-01-23	28.300	28.300	27.900	28.100	24.524	38,827,157
2024-01-22	27.950	28.200	27.900	28.200	24.611	33,887,047
2024-01-19	27.600	27.900	27.600	27.900	24.349	44,618,982
2024-01-18	27.500	27.850	27.400	27.850	24.306	45,360,966
2024-01-17	27.700	27.800	27.500	27.550	24.044	84,030,922
2024-01-16	27.800	28.100	27.650	27.950	24.393	53,092,017
2024-01-15	28.100	28.300	28.100	28.150	24.568	20,377,725
2024-01-12	28.200	28.200	27.850	28.050	24.480	34,583,674
2024-01-11	28.200	28.400	28.150	28.350	24.742	33,704,788
2024-01-10	28.050	28.150	27.700	28.050	24.480	37,891,017
2024-01-09	28.500	28.500	28.050	28.100	24.524	36,655,839
2024-01-08	28.200	28.500	28.150	28.400	24.786	52,590,660
2024-01-05	28.150	28.200	28.050	28.100	24.524	33,453,491
2024-01-04	28.200	28.350	28.050	28.150	24.568	38,727,536
2024-01-03	28.100	28.300	27.800	28.200	24.611	56,056,539
2024-01-02	28.200	28.350	28.000	28.350	24.742	42,765,847
2023-12-29	28.250	28.350	28.100	28.350	24.742	29,880,958
2023-12-28	28.000	28.400	27.950	28.400	24.786	36,614,614
2023-12-27	28.000	28.100	27.900	28.100	24.524	28,267,010
2023-12-26	27.950	28.100	27.800	28.000	24.437	24,847,441
2023-12-25	27.750	27.950	27.600	27.850	24.306	22,756,146
2023-12-22	27.650	27.800	27.600	27.750	24.218	28,528,862
2023-12-21	27.500	27.850	27.450	27.850	24.306	42,635,571
2023-12-20	28.200	28.250	27.700	27.800	24.262	64,363,364
2023-12-19	28.200	28.250	27.900	28.250	24.655	58,013,033
2023-12-18	28.000	28.400	28.000	28.250	24.655	49,319,290
2023-12-15	28.500	28.500	28.100	28.150	24.568	66,350,275
2023-12-14	28.000	28.450	27.800	28.450	24.829	79,800,526
2023-12-13	27.700	28.000	27.600	27.950	24.393	50,978,987
2023-12-12	27.700	27.700	27.400	27.600	24.088	36,663,409
2023-12-11	27.500	27.500	27.100	27.400	23.913	26,923,491
2023-12-08	27.100	27.500	27.000	27.500	24.000	67,201,752
2023-12-07	27.100	27.100	26.750	26.850	23.433	21,476,598
2023-12-06	26.850	27.150	26.800	27.100	23.651	34,606,067
2023-12-05	26.850	26.850	26.550	26.750	23.346	39,641,072
2023-12-04	27.150	27.150	26.800	26.900	23.477	27,193,414
2023-12-01	27.300	27.300	26.850	26.950	23.520	25,213,861
2023-11-30	26.950	27.350	26.900	27.350	23.869	71,488,047
2023-11-29	27.200	27.250	26.850	26.850	23.433	49,315,920
2023-11-28	27.400	27.400	27.050	27.150	23.695	65,257,342
2023-11-27	26.900	27.150	26.700	26.700	23.302	37,513,118
2023-11-24	26.900	27.000	26.600	26.750	23.346	36,237,468
2023-11-23	27.200	27.300	26.650	26.850	23.433	42,705,377
2023-11-22	27.000	27.200	26.950	27.200	23.738	39,792,166
2023-11-21	26.850	27.150	26.850	27.050	23.608	57,266,297
2023-11-20	26.650	26.850	26.550	26.850	23.433	37,317,949
2023-11-17	26.850	27.000	26.700	26.850	23.433	41,000,316
2023-11-16	26.850	26.850	26.500	26.850	23.433	42,755,653
2023-11-15	26.350	26.850	26.250	26.800	23.389	84,191,245
2023-11-14	25.800	26.200	25.750	26.150	22.822	58,575,983
2023-11-13	25.550	25.700	25.500	25.600	22.342	27,753,098
2023-11-10	25.400	25.500	25.250	25.500	22.255	30,529,646
2023-11-09	25.250	25.400	25.200	25.350	22.124	24,255,393
2023-11-08	25.200	25.250	25.100	25.100	21.906	21,393,675
2023-11-07	25.250	25.300	25.000	25.150	21.949	21,027,131
2023-11-06	25.500	25.500	25.200	25.300	22.080	36,691,937
2023-11-03	24.850	25.350	24.800	25.350	22.124	61,519,139
2023-11-02	24.600	24.700	24.500	24.700	21.557	26,324,272

← NewerPage 12 of 21 · 1,216 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.