CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	28.350	28.700	28.250	28.650	22.709	38,192,116
2022-02-11	28.600	28.850	28.500	28.850	22.867	42,311,969
2022-02-10	28.900	28.950	28.450	28.850	22.867	55,683,899
2022-02-09	28.700	29.100	28.600	28.900	22.907	51,136,359
2022-02-08	28.600	28.950	28.150	28.700	22.748	73,256,072
2022-02-07	27.900	28.550	27.800	28.500	22.590	93,574,876
2022-01-26	27.250	27.850	27.250	27.600	21.877	35,591,582
2022-01-25	27.050	27.250	26.900	27.250	21.599	43,360,919
2022-01-24	27.150	27.650	26.850	27.500	21.797	44,422,549
2022-01-21	27.400	27.500	27.100	27.400	21.718	48,990,640
2022-01-20	27.600	27.800	27.300	27.700	21.956	43,772,718
2022-01-19	27.800	28.150	27.600	27.800	22.035	65,648,775
2022-01-18	27.900	28.050	27.800	27.900	22.114	42,386,514
2022-01-17	27.750	28.000	27.600	27.800	22.035	42,132,094
2022-01-14	28.400	28.650	27.700	27.900	22.114	77,352,144
2022-01-13	27.650	28.500	27.550	28.450	22.550	122,602,157
2022-01-12	27.100	27.750	27.050	27.400	21.718	64,383,760
2022-01-11	26.250	27.400	26.250	27.400	21.718	87,729,869
2022-01-10	26.350	26.400	26.050	26.400	20.925	30,719,261
2022-01-07	26.200	26.500	26.000	26.300	20.846	39,679,140
2022-01-06	25.950	26.300	25.900	26.200	20.767	41,105,425
2022-01-05	25.800	26.050	25.800	26.050	20.648	22,175,457
2022-01-04	25.800	25.950	25.700	25.950	20.569	19,743,263
2022-01-03	26.100	26.100	25.700	25.750	20.410	18,002,393
2021-12-30	26.100	26.100	25.950	25.950	20.569	16,524,895
2021-12-29	26.000	26.100	25.900	26.100	20.688	28,449,708
2021-12-28	25.800	25.950	25.800	25.950	20.569	20,524,696
2021-12-27	25.850	25.900	25.750	25.800	20.450	12,516,101
2021-12-24	25.950	25.950	25.800	25.850	20.489	11,700,188
2021-12-23	25.900	25.900	25.700	25.900	20.529	25,233,610
2021-12-22	25.800	25.950	25.700	25.800	20.450	29,022,100
2021-12-21	25.350	25.750	25.250	25.650	20.331	24,947,650
2021-12-20	25.450	25.600	25.250	25.350	20.093	22,066,262
2021-12-17	25.650	25.850	25.500	25.600	20.291	33,636,305
2021-12-16	25.350	25.600	25.300	25.500	20.212	25,563,548
2021-12-15	25.400	25.550	25.350	25.350	20.093	21,432,876
2021-12-14	25.500	25.550	25.250	25.550	20.252	29,160,040
2021-12-13	25.950	25.950	25.700	25.850	20.489	29,973,700
2021-12-10	25.800	26.000	25.750	25.950	20.569	26,309,396
2021-12-09	25.900	26.050	25.700	25.900	20.529	20,239,968
2021-12-08	26.000	26.000	25.700	25.950	20.569	57,106,332
2021-12-07	25.450	26.000	25.250	26.000	20.608	55,302,861
2021-12-06	25.000	25.450	24.900	25.450	20.172	40,131,504
2021-12-03	25.000	25.200	24.850	25.200	19.974	48,718,884
2021-12-02	24.800	25.000	24.450	25.000	19.816	44,946,537
2021-12-01	24.250	24.850	24.200	24.850	19.697	26,708,594
2021-11-30	24.250	24.500	24.200	24.400	19.340	69,037,687
2021-11-29	24.250	24.400	24.200	24.300	19.261	30,661,450
2021-11-26	24.850	24.900	24.550	24.700	19.578	33,311,343
2021-11-25	24.800	24.950	24.700	24.950	19.776	40,799,909
2021-11-24	24.500	24.900	24.450	24.800	19.657	40,279,680
2021-11-23	24.500	24.550	24.250	24.500	19.419	28,329,081
2021-11-22	24.250	24.500	24.200	24.400	19.340	25,760,051
2021-11-19	24.650	24.650	24.200	24.250	19.221	38,454,693
2021-11-18	24.500	24.900	24.450	24.750	19.618	43,231,889
2021-11-17	24.050	24.500	23.950	24.450	19.380	45,590,481
2021-11-16	24.000	24.050	23.900	24.050	19.063	27,677,914
2021-11-15	23.750	24.000	23.700	24.000	19.023	32,745,288
2021-11-12	23.600	23.700	23.450	23.700	18.785	23,659,265
2021-11-11	23.500	23.600	23.450	23.600	18.706	24,351,414

← NewerPage 20 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.