CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.350	22.550	22.250	22.350	18.713	23,585,847
2023-02-03	22.450	22.500	22.350	22.400	18.755	31,011,989
2023-02-02	22.700	22.700	22.400	22.500	18.838	46,310,643
2023-02-01	22.950	23.050	22.600	22.750	19.048	33,352,861
2023-01-31	23.250	23.300	22.850	22.850	19.131	45,711,658
2023-01-30	23.250	23.400	22.900	23.200	19.424	73,535,134
2023-01-17	23.050	23.250	22.950	23.200	19.424	30,399,713
2023-01-16	22.950	23.250	22.900	23.050	19.299	24,363,905
2023-01-13	22.950	23.150	22.800	22.800	19.089	23,958,984
2023-01-12	23.100	23.150	22.800	22.900	19.173	18,666,262
2023-01-11	23.150	23.250	22.950	23.100	19.341	20,608,729
2023-01-10	23.100	23.150	22.850	23.150	19.383	25,155,935
2023-01-09	22.900	23.150	22.700	23.150	19.383	46,374,091
2023-01-06	22.550	22.700	22.450	22.600	18.922	18,638,428
2023-01-05	22.350	22.600	22.300	22.600	18.922	40,541,276
2023-01-04	22.000	22.350	22.000	22.350	18.713	18,212,363
2023-01-03	22.000	22.250	21.800	22.150	18.545	17,368,421
2022-12-30	22.100	22.300	21.950	22.100	18.503	14,487,885
2022-12-29	21.950	22.100	21.750	21.900	18.336	18,265,830
2022-12-28	22.100	22.350	22.000	22.150	18.545	16,169,124
2022-12-27	22.200	22.300	22.100	22.250	18.629	10,223,483
2022-12-26	21.850	22.100	21.850	22.100	18.503	7,258,446
2022-12-23	21.700	22.050	21.650	21.900	18.336	23,735,516
2022-12-22	21.900	22.150	21.750	22.150	18.545	52,825,680
2022-12-21	21.800	21.950	21.600	21.700	18.169	65,411,450
2022-12-20	21.950	22.150	21.800	21.900	18.336	68,996,528
2022-12-19	22.050	22.350	22.000	22.050	18.462	63,166,865
2022-12-16	22.500	22.700	22.250	22.250	18.629	91,755,541
2022-12-15	22.700	22.900	22.550	22.750	19.048	41,327,581
2022-12-14	22.850	23.100	22.750	22.900	19.173	44,345,848
2022-12-13	22.950	23.100	22.650	22.700	19.006	38,157,366
2022-12-12	22.750	23.000	22.550	22.900	19.173	32,842,455
2022-12-09	22.600	22.900	22.550	22.700	19.006	24,968,410
2022-12-08	22.900	23.050	22.600	22.800	19.089	30,150,579
2022-12-07	22.450	23.200	22.450	23.050	19.299	64,141,028
2022-12-06	22.550	22.900	22.400	22.400	18.755	40,620,669
2022-12-05	22.700	23.000	22.650	22.750	19.048	30,855,069
2022-12-02	22.500	22.750	22.450	22.500	18.838	25,145,970
2022-12-01	23.200	23.300	22.600	22.600	18.922	41,114,605
2022-11-30	22.850	23.250	22.700	23.000	19.257	82,168,764
2022-11-29	22.400	22.900	22.150	22.850	19.131	49,570,003
2022-11-28	22.100	22.450	22.000	22.200	18.587	39,643,864
2022-11-25	22.400	22.600	22.300	22.400	18.755	24,645,744
2022-11-24	22.700	22.750	22.300	22.450	18.796	40,943,183
2022-11-23	21.900	22.700	21.850	22.550	18.880	66,956,130
2022-11-22	21.350	21.650	21.150	21.650	18.127	28,035,389
2022-11-21	21.300	21.450	21.200	21.400	17.917	30,639,529
2022-11-18	21.450	21.600	21.300	21.400	17.917	33,386,537
2022-11-17	21.850	21.900	21.550	21.650	18.127	22,810,612
2022-11-16	21.900	22.100	21.650	21.800	18.252	34,925,590
2022-11-15	21.600	22.000	21.400	22.000	18.420	35,373,348
2022-11-14	21.950	21.950	21.700	21.700	18.169	43,010,546
2022-11-11	21.450	21.850	21.400	21.850	18.294	56,718,152
2022-11-10	21.000	21.200	20.950	21.150	17.708	20,542,908
2022-11-09	21.050	21.300	20.900	21.200	17.750	51,240,920
2022-11-08	21.550	21.600	21.300	21.550	18.043	26,650,053
2022-11-07	21.150	21.450	21.050	21.450	17.959	30,406,830
2022-11-04	20.550	20.900	20.500	20.900	17.499	18,062,072
2022-11-03	20.650	20.750	20.500	20.550	17.206	27,251,897
2022-11-02	21.250	21.250	20.800	20.850	17.457	26,228,859

← NewerPage 16 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.