CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	25.300	25.300	24.550	24.600	21.469	85,000,115
2023-08-02	26.250	26.250	25.950	26.150	21.894	70,651,452
2023-08-01	26.400	26.450	26.050	26.250	21.978	49,149,283
2023-07-31	26.450	26.600	26.250	26.250	21.978	54,156,840
2023-07-28	26.450	26.600	26.150	26.350	22.062	25,967,524
2023-07-27	26.500	26.700	26.450	26.600	22.271	24,012,940
2023-07-26	26.300	26.600	26.250	26.500	22.187	26,506,250
2023-07-25	26.000	26.450	26.000	26.350	22.062	27,461,778
2023-07-24	26.400	26.400	26.000	26.100	21.852	39,143,053
2023-07-21	26.000	26.600	26.000	26.450	22.145	58,305,182
2023-07-20	25.800	26.250	25.800	26.200	21.936	49,679,134
2023-07-19	26.250	26.300	25.900	26.050	21.811	52,286,569
2023-07-18	26.050	26.300	25.900	26.250	21.978	48,326,032
2023-07-17	25.400	26.150	25.350	26.150	21.894	55,372,975
2023-07-14	25.000	25.400	25.000	25.400	21.266	48,842,434
2023-07-13	25.200	25.250	24.900	24.900	20.848	19,777,722
2023-07-12	24.900	25.150	24.850	25.150	21.057	28,887,561
2023-07-11	24.800	25.000	24.750	24.950	20.890	26,471,466
2023-07-10	24.500	24.750	24.350	24.500	20.513	23,314,568
2023-07-07	24.300	24.650	24.150	24.600	20.597	27,536,433
2023-07-06	24.800	24.850	24.250	24.500	20.513	55,266,413
2023-07-05	25.000	25.100	24.900	24.950	20.890	22,215,430
2023-07-04	24.950	25.100	24.800	24.850	20.806	22,944,066
2023-07-03	24.900	25.100	24.850	25.100	21.015	17,245,909
2023-06-30	24.850	25.150	24.700	24.850	20.806	26,745,054
2023-06-29	25.150	25.150	24.800	24.900	20.848	19,981,394
2023-06-28	24.700	25.000	24.700	25.000	20.931	19,665,393
2023-06-27	24.900	25.000	24.600	24.750	20.722	22,106,375
2023-06-26	25.000	25.200	24.900	24.950	20.890	28,999,658
2023-06-21	24.900	25.150	24.850	25.100	21.015	28,211,725
2023-06-20	24.950	25.050	24.800	25.050	20.973	26,911,003
2023-06-19	24.550	25.050	24.500	25.050	20.973	29,447,063
2023-06-16	24.700	24.800	24.550	24.550	20.555	47,743,787
2023-06-15	24.700	24.800	24.600	24.700	20.680	25,508,645
2023-06-14	24.800	24.950	24.700	24.750	20.722	27,173,225
2023-06-13	24.800	25.000	24.700	24.800	20.764	29,285,264
2023-06-12	25.200	25.300	24.700	24.800	20.764	35,104,687
2023-06-09	24.800	25.250	24.750	25.200	21.099	50,715,341
2023-06-08	24.550	24.650	24.500	24.650	20.638	30,224,467
2023-06-07	24.500	24.600	24.450	24.600	20.597	28,576,184
2023-06-06	24.450	24.550	24.350	24.450	20.471	27,116,037
2023-06-05	24.450	24.650	24.400	24.450	20.471	39,957,962
2023-06-02	24.500	24.500	24.250	24.300	20.345	24,882,144
2023-06-01	24.300	24.500	24.250	24.300	20.345	23,508,849
2023-05-31	24.500	24.550	24.250	24.300	20.345	72,476,669
2023-05-30	24.550	24.600	24.400	24.500	20.513	27,136,509
2023-05-29	24.150	24.450	24.150	24.400	20.429	16,731,453
2023-05-26	24.100	24.250	23.850	24.100	20.178	24,580,387
2023-05-25	24.300	24.350	24.050	24.100	20.178	22,579,454
2023-05-24	24.500	24.550	24.250	24.500	20.513	22,234,626
2023-05-23	24.550	24.700	24.350	24.600	20.597	30,439,781
2023-05-22	24.400	24.700	24.350	24.550	20.555	35,285,806
2023-05-19	24.200	24.400	24.150	24.400	20.429	39,101,794
2023-05-18	23.900	24.150	23.850	24.100	20.178	42,628,650
2023-05-17	23.500	24.000	23.500	23.800	19.927	58,987,570
2023-05-16	23.500	23.550	23.400	23.550	19.717	33,863,676
2023-05-15	23.100	23.400	23.000	23.350	19.550	21,384,072
2023-05-12	23.350	23.350	23.100	23.100	19.341	21,948,336
2023-05-11	23.300	23.350	23.200	23.300	19.508	19,658,735
2023-05-10	23.350	23.350	23.150	23.300	19.508	18,374,497

← NewerPage 14 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.