CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	26.050	26.300	25.550	25.800	20.450	73,821,018
2022-05-12	26.550	26.700	25.950	26.050	20.648	61,577,001
2022-05-11	27.300	27.400	26.900	27.100	21.480	40,212,914
2022-05-10	26.900	27.800	26.800	27.550	21.837	58,205,530
2022-05-09	27.450	27.750	27.150	27.300	21.639	55,207,849
2022-05-06	27.400	28.000	27.250	28.000	22.194	60,244,736
2022-05-05	29.000	29.100	28.000	28.050	22.233	55,243,561
2022-05-04	29.000	29.100	28.750	28.900	22.907	16,744,449
2022-05-03	29.100	29.200	28.750	28.750	22.788	25,157,466
2022-04-29	29.050	29.300	28.900	29.250	23.184	33,745,792
2022-04-28	28.700	29.000	28.500	29.000	22.986	45,627,681
2022-04-27	29.150	29.400	28.900	28.900	22.907	57,151,572
2022-04-26	29.100	29.700	29.050	29.700	23.541	55,501,806
2022-04-25	28.850	29.300	28.700	29.100	23.065	53,367,885
2022-04-22	28.700	29.450	28.500	29.450	23.343	58,654,671
2022-04-21	29.000	29.100	28.650	28.750	22.788	33,210,839
2022-04-20	28.950	29.200	28.800	29.200	23.145	42,339,816
2022-04-19	28.900	29.200	28.700	28.950	22.947	41,045,705
2022-04-18	29.100	29.150	28.350	28.750	22.788	46,317,913
2022-04-15	29.100	29.600	28.850	29.350	23.264	37,411,628
2022-04-14	30.350	30.350	29.450	29.450	23.343	55,412,480
2022-04-13	30.700	30.800	30.200	30.350	24.056	44,492,238
2022-04-12	30.500	30.750	30.350	30.700	24.334	54,183,865
2022-04-11	30.600	30.850	30.300	30.450	24.136	49,881,184
2022-04-08	30.450	30.600	30.100	30.500	24.175	50,957,418
2022-04-07	30.150	30.950	30.000	30.350	24.056	124,740,002
2022-04-06	29.800	30.150	29.700	30.150	23.898	107,167,686
2022-04-01	29.400	29.850	29.100	29.850	23.660	58,656,199
2022-03-31	29.100	29.400	29.100	29.400	23.303	52,161,301
2022-03-30	28.850	29.150	28.750	29.000	22.986	52,464,581
2022-03-29	28.950	28.950	28.700	28.800	22.828	14,444,598
2022-03-28	28.750	29.000	28.400	29.000	22.986	28,358,020
2022-03-25	28.950	29.100	28.800	29.000	22.986	27,730,784
2022-03-24	29.100	29.250	28.900	29.150	23.105	35,237,606
2022-03-23	28.600	29.200	28.550	29.200	23.145	64,207,519
2022-03-22	28.350	28.550	28.150	28.550	22.630	39,008,553
2022-03-21	28.450	28.500	28.100	28.300	22.431	47,424,079
2022-03-18	28.350	28.600	28.000	28.150	22.312	94,544,200
2022-03-17	27.900	28.150	27.250	27.600	21.877	62,411,893
2022-03-16	26.900	27.150	26.700	26.950	21.361	34,194,429
2022-03-15	26.650	26.900	26.500	26.600	21.084	34,687,534
2022-03-14	26.650	26.950	26.500	26.800	21.242	27,259,732
2022-03-11	26.550	26.750	26.400	26.500	21.005	24,434,656
2022-03-10	26.350	26.900	26.250	26.800	21.242	41,788,050
2022-03-09	25.700	26.200	25.700	25.750	20.410	52,782,317
2022-03-08	25.850	26.050	25.600	25.600	20.291	74,400,007
2022-03-07	26.900	26.900	25.900	26.250	20.806	102,904,489
2022-03-04	27.600	27.700	27.250	27.350	21.678	55,921,839
2022-03-03	28.000	28.100	27.800	27.950	22.154	40,374,708
2022-03-02	27.550	27.950	27.500	27.950	22.154	42,058,969
2022-03-01	27.000	27.800	26.950	27.750	21.995	88,118,196
2022-02-25	26.900	27.150	26.500	27.150	21.520	81,487,307
2022-02-24	27.500	27.550	26.700	26.900	21.322	107,999,940
2022-02-23	27.750	27.950	27.550	27.800	22.035	33,080,415
2022-02-22	28.100	28.150	27.500	27.850	22.075	57,291,179
2022-02-21	28.100	28.350	28.050	28.350	22.471	27,785,111
2022-02-18	28.200	28.450	28.150	28.350	22.471	29,633,716
2022-02-17	28.600	28.800	28.300	28.450	22.550	52,361,915
2022-02-16	28.350	28.500	28.200	28.200	22.352	56,187,583
2022-02-15	28.600	28.650	28.100	28.150	22.312	41,980,974

← NewerPage 19 of 21 · 1,216 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.