CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	23.350	23.400	23.200	23.300	19.508	16,263,213
2023-05-08	23.150	23.350	23.100	23.350	19.550	28,653,094
2023-05-05	23.100	23.150	23.000	23.050	19.299	18,255,071
2023-05-04	22.950	23.150	22.850	23.100	19.341	21,531,649
2023-05-03	22.850	23.000	22.750	22.950	19.215	26,432,070
2023-05-02	22.800	22.900	22.700	22.900	19.173	33,330,651
2023-04-28	22.450	22.600	22.300	22.600	18.922	22,672,472
2023-04-27	22.450	22.500	22.300	22.400	18.755	17,827,522
2023-04-26	22.350	22.450	22.300	22.450	18.796	19,395,521
2023-04-25	22.450	22.550	22.300	22.350	18.713	19,484,257
2023-04-24	22.250	22.500	22.200	22.450	18.796	11,964,716
2023-04-21	22.350	22.400	22.200	22.300	18.671	16,516,810
2023-04-20	22.350	22.400	22.250	22.350	18.713	10,507,414
2023-04-19	22.450	22.500	22.400	22.450	18.796	15,726,252
2023-04-18	22.500	22.500	22.350	22.400	18.755	12,892,535
2023-04-17	22.500	22.550	22.400	22.500	18.838	21,285,264
2023-04-14	22.300	22.500	22.200	22.500	18.838	19,797,696
2023-04-13	22.050	22.350	22.050	22.300	18.671	26,528,971
2023-04-12	21.850	22.000	21.800	22.000	18.420	20,700,998
2023-04-11	21.650	21.850	21.650	21.850	18.294	27,666,088
2023-04-10	21.700	21.850	21.650	21.800	18.252	11,957,826
2023-04-07	21.700	21.800	21.650	21.700	18.169	14,732,745
2023-04-06	21.850	21.850	21.650	21.700	18.169	27,922,105
2023-03-31	21.700	21.900	21.700	21.850	18.294	29,245,189
2023-03-30	21.750	21.800	21.550	21.650	18.127	24,035,782
2023-03-29	21.500	21.750	21.500	21.700	18.169	22,574,788
2023-03-28	21.500	21.700	21.450	21.500	18.001	19,194,267
2023-03-27	21.550	21.550	21.400	21.450	17.959	16,598,425
2023-03-24	21.550	21.600	21.300	21.400	17.917	26,366,994
2023-03-23	21.250	21.550	21.150	21.550	18.043	25,480,026
2023-03-22	21.200	21.400	21.150	21.350	17.875	29,961,440
2023-03-21	21.000	21.250	20.850	21.050	17.624	39,702,296
2023-03-20	20.900	21.000	20.700	21.000	17.582	38,490,424
2023-03-17	20.950	21.150	20.850	20.850	17.457	85,517,896
2023-03-16	21.300	21.350	20.850	20.900	17.499	89,990,158
2023-03-15	21.800	21.850	21.550	21.550	18.043	46,671,172
2023-03-14	22.000	22.000	21.700	21.700	18.169	71,928,555
2023-03-13	22.200	22.300	22.050	22.200	18.587	30,899,896
2023-03-10	22.300	22.400	22.200	22.250	18.629	36,836,381
2023-03-09	22.750	22.800	22.500	22.500	18.838	29,629,443
2023-03-08	22.600	22.750	22.450	22.750	19.048	40,297,821
2023-03-07	22.550	22.750	22.550	22.650	18.964	53,171,646
2023-03-06	22.600	22.600	22.450	22.550	18.880	27,429,609
2023-03-03	22.600	22.600	22.400	22.400	18.755	22,144,815
2023-03-02	22.750	22.800	22.400	22.550	18.880	26,723,817
2023-03-01	22.700	22.800	22.600	22.700	19.006	24,991,335
2023-02-24	22.950	22.950	22.750	22.750	19.048	34,689,807
2023-02-23	22.850	23.000	22.750	22.850	19.131	16,581,228
2023-02-22	22.600	22.900	22.500	22.800	19.089	21,752,774
2023-02-21	22.850	22.900	22.700	22.800	19.089	13,573,430
2023-02-20	22.800	23.000	22.700	22.950	19.215	15,223,381
2023-02-17	22.600	22.850	22.600	22.750	19.048	22,840,878
2023-02-16	22.600	22.800	22.550	22.700	19.006	23,206,289
2023-02-15	22.800	22.900	22.500	22.550	18.880	42,329,208
2023-02-14	22.800	23.050	22.650	22.900	19.173	38,123,620
2023-02-13	22.350	22.750	22.300	22.750	19.048	23,070,616
2023-02-10	22.300	22.500	22.250	22.450	18.796	20,970,031
2023-02-09	22.300	22.450	22.300	22.300	18.671	16,799,040
2023-02-08	22.300	22.450	22.300	22.400	18.755	16,263,298
2023-02-07	22.400	22.600	22.300	22.300	18.671	24,932,077

← NewerPage 15 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.