CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	23.000	23.200	22.800	23.100	19.341	22,262,404
2022-08-05	22.500	23.050	22.450	23.000	19.257	37,280,449
2022-08-04	22.200	22.350	22.100	22.250	18.629	24,012,263
2022-08-03	22.350	22.550	22.250	22.300	18.671	33,103,644
2022-08-02	22.500	22.600	22.300	22.450	18.796	41,367,413
2022-08-01	22.900	22.950	22.600	22.950	19.215	22,517,447
2022-07-29	23.450	23.500	22.750	22.950	19.215	40,800,475
2022-07-28	23.000	23.250	22.950	23.200	19.424	25,209,883
2022-07-27	23.050	23.050	22.750	22.950	19.215	24,929,158
2022-07-26	22.700	23.050	22.700	22.950	19.215	32,660,417
2022-07-25	22.750	22.900	22.550	22.700	19.006	31,218,890
2022-07-22	22.500	22.800	22.300	22.750	19.048	36,738,361
2022-07-21	22.350	22.750	22.150	22.650	18.964	44,206,754
2022-07-20	22.550	22.800	22.150	22.250	18.629	59,763,845
2022-07-19	22.300	22.300	22.050	22.200	18.587	39,100,393
2022-07-18	22.100	22.450	21.900	22.300	18.671	55,416,461
2022-07-15	22.200	22.200	21.750	21.800	18.252	55,453,170
2022-07-14	22.350	22.650	22.200	22.250	18.629	76,889,143
2022-07-13	23.150	23.800	23.150	23.450	18.587	84,664,372
2022-07-12	23.400	23.450	22.950	22.950	18.191	43,995,404
2022-07-11	24.000	24.000	23.650	23.650	18.746	25,128,867
2022-07-08	23.950	24.200	23.800	23.850	18.904	33,802,531
2022-07-07	23.550	24.000	23.400	23.700	18.785	38,592,732
2022-07-06	24.150	24.300	23.400	23.500	18.627	72,523,584
2022-07-05	24.650	24.850	24.000	24.300	19.261	40,806,052
2022-07-04	24.600	24.800	24.000	24.300	19.261	50,157,955
2022-07-01	25.000	25.100	24.300	24.600	19.499	71,887,895
2022-06-30	25.600	25.800	25.100	25.100	19.895	42,227,962
2022-06-29	25.550	25.900	25.550	25.800	20.450	36,926,864
2022-06-28	26.000	26.150	25.600	25.800	20.450	26,269,531
2022-06-27	26.500	26.500	26.150	26.200	20.767	24,898,601
2022-06-24	26.400	26.400	26.050	26.300	20.846	25,299,908
2022-06-23	26.350	26.400	25.650	26.050	20.648	32,403,463
2022-06-22	26.100	26.450	25.850	26.050	20.648	36,768,385
2022-06-21	26.000	26.500	25.850	26.450	20.965	47,616,570
2022-06-20	26.050	26.400	25.150	25.500	20.212	48,736,593
2022-06-17	26.150	26.400	25.950	26.000	20.608	58,294,875
2022-06-16	26.650	27.000	26.400	26.600	21.084	67,750,550
2022-06-15	25.700	26.400	25.700	26.300	20.846	46,670,075
2022-06-14	25.600	26.150	25.500	26.000	20.608	49,224,555
2022-06-13	25.450	25.700	25.300	25.550	20.252	50,985,847
2022-06-10	25.400	26.100	25.350	26.000	20.608	42,306,945
2022-06-09	26.500	26.550	25.850	25.850	20.489	70,180,410
2022-06-08	26.700	26.850	26.650	26.750	21.203	19,701,945
2022-06-07	26.600	26.800	26.500	26.550	21.044	20,757,842
2022-06-06	26.550	27.000	26.450	26.850	21.282	25,729,936
2022-06-02	26.400	26.750	26.250	26.600	21.084	33,225,896
2022-06-01	26.900	26.900	26.550	26.550	21.044	38,395,489
2022-05-31	26.800	27.150	26.300	27.150	21.520	226,827,694
2022-05-30	26.850	27.100	26.400	27.100	21.480	88,012,720
2022-05-27	25.800	26.650	25.650	26.600	21.084	81,338,317
2022-05-26	25.450	25.600	25.150	25.300	20.053	36,994,542
2022-05-25	25.750	25.750	25.150	25.350	20.093	43,891,506
2022-05-24	25.450	25.900	25.400	25.550	20.252	43,685,165
2022-05-23	25.550	25.700	25.200	25.450	20.172	44,382,918
2022-05-20	25.300	25.550	25.200	25.450	20.172	46,041,035
2022-05-19	25.600	25.600	25.150	25.300	20.053	57,532,261
2022-05-18	25.500	26.200	25.450	26.100	20.688	50,349,892
2022-05-17	25.700	25.800	25.400	25.500	20.212	49,579,960
2022-05-16	25.900	26.300	25.450	25.700	20.371	48,772,246

← NewerPage 18 of 21 · 1,220 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.