CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	61.500	63.300	61.200	62.700	62.700	49,273,558
2026-07-20	62.400	62.500	60.700	61.500	61.500	69,118,043
2026-07-17	62.800	62.900	61.300	62.100	62.100	85,256,416
2026-07-16	63.500	64.000	62.500	63.000	63.000	49,271,306
2026-07-15	64.600	65.300	62.900	63.500	63.500	77,866,183
2026-07-14	67.500	67.500	63.500	65.000	65.000	79,238,013
2026-07-13	70.100	70.200	66.100	66.500	66.500	107,399,782
2026-07-10	69.900	69.900	69.900	69.900	67.400	0
2026-07-09	71.700	71.700	69.900	69.900	67.400	59,034,785
2026-07-08	71.200	71.300	69.800	71.300	66.291	51,272,857
2026-07-07	71.300	72.200	70.200	70.200	67.689	57,025,636
2026-07-06	71.000	72.000	70.700	71.400	68.846	31,531,794
2026-07-03	69.800	71.400	69.700	70.600	68.075	35,317,083
2026-07-02	71.100	71.800	69.700	69.900	67.400	50,257,844
2026-07-01	71.600	72.200	70.100	70.600	68.075	47,935,620
2026-06-30	70.900	71.500	69.800	71.000	68.460	47,496,882
2026-06-29	71.300	71.800	69.700	70.300	67.786	38,646,852
2026-06-26	70.500	71.000	69.900	70.300	67.786	42,223,824
2026-06-25	69.900	71.200	69.800	70.600	68.075	37,890,648
2026-06-24	71.500	72.000	69.900	69.900	67.400	52,945,593
2026-06-23	70.300	73.600	70.300	72.400	69.810	62,043,835
2026-06-22	71.900	71.900	70.100	70.500	67.978	52,104,724
2026-06-18	71.300	72.700	70.900	71.900	69.328	58,547,843
2026-06-17	70.700	72.700	69.900	71.000	68.460	36,419,977
2026-06-16	70.400	71.700	69.600	70.800	68.268	40,735,130
2026-06-15	71.700	72.600	69.000	70.100	67.593	42,661,199
2026-06-12	67.800	69.200	66.900	67.600	65.182	82,270,335
2026-06-11	68.500	68.500	66.500	67.500	65.086	63,511,328
2026-06-10	68.300	68.700	67.100	68.200	65.761	61,696,930
2026-06-09	64.800	69.500	64.800	69.200	66.725	53,423,093
2026-06-08	65.200	66.900	64.500	65.400	63.061	45,812,755
2026-06-05	66.300	68.000	66.000	66.600	64.218	63,480,956
2026-06-04	68.000	69.200	66.000	68.000	65.568	96,293,189
2026-06-03	65.400	70.500	64.300	70.500	67.978	83,464,881
2026-06-02	62.000	64.400	61.800	64.100	61.807	70,092,481
2026-06-01	60.500	62.600	60.500	62.100	59.879	43,643,407
2026-05-29	59.400	61.400	59.400	60.500	58.336	113,326,776
2026-05-28	58.600	60.800	58.600	59.300	57.179	68,790,607
2026-05-27	58.500	60.200	57.600	59.200	57.083	64,861,960
2026-05-26	57.300	58.700	57.300	57.600	55.540	51,624,736
2026-05-25	58.200	58.200	57.000	57.300	55.250	45,882,447
2026-05-22	57.500	58.200	57.200	57.600	55.540	36,723,053
2026-05-21	57.900	58.600	57.200	57.500	55.443	69,562,042
2026-05-20	56.400	58.000	55.600	57.800	55.733	114,160,798
2026-05-19	55.300	56.600	54.900	55.400	53.418	58,564,407
2026-05-18	55.000	55.400	54.400	54.800	52.840	30,196,201
2026-05-15	55.100	55.600	54.700	54.800	52.840	35,873,829
2026-05-14	54.400	55.900	54.400	54.800	52.840	39,054,749
2026-05-13	53.500	55.300	53.500	54.900	52.936	56,436,333
2026-05-12	54.900	54.900	53.500	53.500	51.586	88,472,655
2026-05-11	56.000	56.000	54.700	55.300	53.322	50,072,290
2026-05-08	57.000	57.000	55.600	56.400	54.383	56,250,832
2026-05-07	55.000	56.500	54.900	56.200	54.190	77,016,693
2026-05-06	54.400	55.200	54.200	54.700	52.743	67,711,919
2026-05-05	53.300	54.400	52.800	53.500	51.586	55,990,921
2026-05-04	53.000	53.300	52.600	52.900	51.008	38,554,793
2026-04-30	52.700	53.100	52.300	52.300	50.429	51,698,999
2026-04-29	53.600	53.900	52.700	53.100	51.201	46,419,894
2026-04-28	53.500	53.800	52.900	53.300	51.394	45,259,681
2026-04-27	52.900	53.500	52.700	52.700	50.815	48,577,289

← NewerPage 2 of 21 · 1,218 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.