CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.500	24.600	24.350	24.350	21.251	18,938,170
2023-10-31	24.350	24.450	24.250	24.350	21.251	23,694,312
2023-10-30	24.600	24.700	24.250	24.350	21.251	27,158,659
2023-10-27	24.400	24.700	24.400	24.600	21.469	27,988,847
2023-10-26	24.350	24.700	24.300	24.350	21.251	35,509,941
2023-10-25	24.550	24.700	24.450	24.650	21.513	28,985,810
2023-10-24	24.400	24.500	24.200	24.450	21.338	28,918,685
2023-10-23	24.650	24.700	24.300	24.350	21.251	25,942,534
2023-10-20	24.600	24.800	24.200	24.650	21.513	47,982,523
2023-10-19	25.000	25.150	24.800	24.850	21.687	40,951,070
2023-10-18	25.250	25.300	24.900	25.150	21.949	48,332,151
2023-10-17	25.350	25.400	25.000	25.150	21.949	27,495,658
2023-10-16	25.150	25.350	25.050	25.350	22.124	28,197,210
2023-10-13	25.100	25.150	24.950	25.150	21.949	27,997,976
2023-10-12	25.000	25.250	24.750	25.200	21.993	49,846,820
2023-10-11	24.550	24.900	24.500	24.900	21.731	57,943,630
2023-10-06	24.100	24.300	24.000	24.250	21.164	25,617,938
2023-10-05	23.700	24.150	23.700	24.100	21.033	36,796,026
2023-10-04	24.000	24.100	23.700	23.700	20.684	55,350,432
2023-10-03	24.400	24.450	24.150	24.200	21.120	29,133,154
2023-10-02	24.550	24.600	24.500	24.500	21.382	12,797,219
2023-09-28	24.500	24.600	24.400	24.500	21.382	25,637,393
2023-09-27	24.400	24.550	24.300	24.400	21.295	28,222,707
2023-09-26	24.500	24.600	24.350	24.550	21.426	27,439,419
2023-09-25	24.400	24.700	24.350	24.600	21.469	30,554,444
2023-09-22	24.200	24.450	24.100	24.250	21.164	41,810,024
2023-09-21	24.700	24.750	24.200	24.350	21.251	56,209,297
2023-09-20	24.900	25.100	24.800	24.850	21.687	41,106,510
2023-09-19	24.950	25.100	24.800	24.950	21.775	32,023,916
2023-09-18	24.700	24.950	24.600	24.950	21.775	28,046,363
2023-09-15	25.050	25.100	24.600	24.850	21.687	68,599,170
2023-09-14	24.800	25.000	24.650	25.000	21.818	36,480,679
2023-09-13	24.400	24.700	24.300	24.700	21.557	29,899,657
2023-09-12	24.350	24.350	24.100	24.350	21.251	25,620,724
2023-09-11	24.100	24.350	24.050	24.250	21.164	31,804,913
2023-09-08	23.900	24.100	23.800	24.050	20.989	27,964,594
2023-09-07	23.600	23.700	23.550	23.600	20.597	21,478,810
2023-09-06	23.950	24.050	23.650	23.650	20.640	24,064,734
2023-09-05	23.950	24.050	23.900	24.000	20.946	18,234,387
2023-09-04	23.750	23.950	23.750	23.950	20.902	12,159,546
2023-09-01	23.800	24.000	23.750	23.800	20.771	19,883,799
2023-08-31	24.000	24.050	23.700	23.850	20.815	47,670,369
2023-08-30	24.050	24.100	23.800	23.900	20.858	22,240,003
2023-08-29	23.800	24.000	23.750	24.000	20.946	19,731,014
2023-08-28	23.500	23.850	23.500	23.800	20.771	16,193,784
2023-08-25	23.800	23.850	23.500	23.500	20.509	24,171,589
2023-08-24	23.700	24.000	23.700	23.850	20.815	25,891,904
2023-08-23	23.550	23.850	23.500	23.700	20.684	23,718,079
2023-08-22	23.850	23.950	23.350	23.550	20.553	40,928,104
2023-08-21	23.600	23.950	23.550	23.850	20.815	31,392,662
2023-08-18	23.250	23.800	23.100	23.350	20.378	31,715,892
2023-08-17	23.050	23.250	22.800	23.250	20.291	63,636,466
2023-08-16	23.550	23.550	23.150	23.400	20.422	63,753,404
2023-08-15	24.300	24.300	23.800	23.900	20.858	52,776,556
2023-08-14	24.650	24.700	24.050	24.300	21.207	57,612,459
2023-08-11	24.950	25.200	24.800	24.900	21.731	25,540,364
2023-08-10	24.800	24.900	24.650	24.900	21.731	33,004,777
2023-08-09	24.800	24.950	24.600	24.800	21.644	41,385,891
2023-08-08	24.650	24.750	24.500	24.600	21.469	50,675,580
2023-08-07	24.700	24.900	24.550	24.600	21.469	48,733,413

← NewerPage 13 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.