CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	20.700	21.100	20.550	21.100	17.666	32,177,692
2022-10-31	20.700	20.850	20.400	20.400	17.080	27,234,306
2022-10-28	20.650	20.700	20.350	20.550	17.206	25,718,419
2022-10-27	20.600	20.750	20.550	20.550	17.206	36,193,148
2022-10-26	20.150	20.550	19.950	20.350	17.038	34,095,200
2022-10-25	20.100	20.150	19.800	20.000	16.745	27,415,838
2022-10-24	20.200	20.250	19.900	19.900	16.661	33,946,126
2022-10-21	19.850	20.000	19.700	20.000	16.745	23,498,848
2022-10-20	19.500	19.900	19.450	19.700	16.494	64,458,365
2022-10-19	20.050	20.200	19.700	19.900	16.661	42,592,189
2022-10-18	20.000	20.250	19.800	20.100	16.829	28,776,690
2022-10-17	19.750	20.000	19.600	19.800	16.578	22,801,138
2022-10-14	19.850	20.000	19.800	19.800	16.578	40,398,712
2022-10-13	20.250	20.250	19.600	19.650	16.452	64,804,802
2022-10-12	20.100	20.400	20.050	20.250	16.954	25,198,753
2022-10-11	20.200	20.300	20.000	20.100	16.829	41,981,454
2022-10-07	20.400	20.600	20.400	20.450	17.122	21,669,957
2022-10-06	20.600	20.750	20.400	20.600	17.248	30,549,741
2022-10-05	20.400	20.800	20.350	20.500	17.164	50,633,254
2022-10-04	20.100	20.300	20.100	20.150	16.871	37,745,270
2022-10-03	19.800	19.950	19.600	19.700	16.494	48,476,329
2022-09-30	19.850	20.000	19.750	19.850	16.620	75,499,114
2022-09-29	20.150	20.450	20.000	20.050	16.787	73,812,400
2022-09-28	20.750	20.900	20.100	20.100	16.829	80,680,032
2022-09-27	21.150	21.350	20.700	20.750	17.373	65,358,411
2022-09-26	21.550	21.550	21.250	21.250	17.792	32,377,387
2022-09-23	21.600	21.850	21.400	21.650	18.127	29,458,864
2022-09-22	21.900	21.900	21.500	21.600	18.085	51,464,914
2022-09-21	22.100	22.150	22.000	22.050	18.462	27,644,866
2022-09-20	22.250	22.300	22.050	22.200	18.587	26,890,436
2022-09-19	22.100	22.400	22.100	22.150	18.545	29,757,815
2022-09-16	22.200	22.350	22.100	22.100	18.503	71,416,305
2022-09-15	22.300	22.450	22.200	22.300	18.671	24,916,815
2022-09-14	22.450	22.550	22.300	22.300	18.671	48,437,119
2022-09-13	23.100	23.150	22.700	22.750	19.048	38,558,926
2022-09-12	23.200	23.250	22.900	22.900	19.173	30,718,228
2022-09-08	22.950	22.950	22.700	22.900	19.173	26,408,669
2022-09-07	23.100	23.200	22.800	22.800	19.089	45,548,573
2022-09-06	23.350	23.500	23.250	23.400	19.592	19,997,110
2022-09-05	23.100	23.350	22.950	23.250	19.466	23,703,944
2022-09-02	23.000	23.100	22.900	22.900	19.173	23,757,109
2022-09-01	23.100	23.250	22.850	23.050	19.299	47,416,271
2022-08-31	23.200	23.700	23.200	23.500	19.676	42,973,778
2022-08-30	23.400	23.600	23.200	23.250	19.466	38,842,515
2022-08-29	23.250	23.600	23.200	23.500	19.676	31,919,638
2022-08-26	23.800	24.000	23.700	23.850	19.969	26,868,294
2022-08-25	23.650	23.900	23.550	23.750	19.885	27,667,902
2022-08-24	23.800	23.900	23.350	23.450	19.634	39,684,183
2022-08-23	24.200	24.300	23.800	23.800	19.927	32,637,888
2022-08-22	24.300	24.550	24.250	24.450	20.471	12,706,000
2022-08-19	24.400	24.700	24.150	24.600	20.597	30,774,893
2022-08-18	24.800	24.850	24.450	24.450	20.471	33,644,486
2022-08-17	24.700	24.950	24.550	24.900	20.848	38,549,756
2022-08-16	24.300	24.650	24.150	24.550	20.555	34,774,445
2022-08-15	24.100	24.400	23.950	24.250	20.304	24,989,279
2022-08-12	24.100	24.150	23.850	24.100	20.178	24,217,363
2022-08-11	23.850	24.100	23.700	24.050	20.136	37,854,546
2022-08-10	23.300	23.800	23.200	23.550	19.717	36,157,680
2022-08-09	23.200	23.500	23.050	23.300	19.508	34,136,517
2022-08-08	23.000	23.200	22.800	23.100	19.341	22,262,404

← NewerPage 17 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.