CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	52.800	53.300	52.800	52.900	51.008	31,438,161
2026-04-23	53.500	54.000	52.600	52.700	50.815	51,400,303
2026-04-22	53.000	53.900	53.000	53.500	51.586	36,184,653
2026-04-21	53.600	53.700	53.000	53.000	51.104	47,048,526
2026-04-20	53.100	53.700	52.700	53.100	51.201	47,080,788
2026-04-17	53.300	53.300	52.500	53.100	51.201	44,102,017
2026-04-16	53.000	53.700	52.500	53.400	51.490	51,334,329
2026-04-15	53.300	53.400	52.500	52.800	50.911	54,074,851
2026-04-14	53.300	54.300	53.100	53.100	51.201	45,517,593
2026-04-13	53.600	54.200	53.300	53.300	51.394	36,136,822
2026-04-10	54.000	54.400	53.600	54.000	52.069	43,101,068
2026-04-09	55.800	55.900	54.100	54.800	52.840	64,105,417
2026-04-08	56.300	56.900	54.500	56.500	54.479	71,846,455
2026-04-07	54.200	56.000	53.300	55.800	53.804	54,000,966
2026-04-02	55.000	55.000	53.600	54.500	52.551	50,398,030
2026-04-01	52.700	53.900	52.100	53.700	51.779	60,156,713
2026-03-31	52.200	52.200	51.300	51.300	49.465	39,096,996
2026-03-30	51.500	52.500	51.500	51.900	50.044	46,101,838
2026-03-27	52.800	53.000	52.200	53.000	51.104	32,987,829
2026-03-26	53.000	53.200	52.600	53.000	51.104	19,807,120
2026-03-25	53.300	53.300	52.100	52.800	50.911	30,192,763
2026-03-24	51.500	52.300	51.300	52.000	50.140	27,627,942
2026-03-23	50.800	51.700	50.400	51.500	49.658	60,683,415
2026-03-20	51.400	52.200	51.400	52.100	50.236	36,931,829
2026-03-19	52.400	52.400	51.500	51.600	49.754	42,476,779
2026-03-18	53.800	53.900	53.000	53.300	51.394	24,316,820
2026-03-17	52.500	53.400	52.100	52.900	51.008	37,850,832
2026-03-16	51.700	52.600	51.300	51.900	50.044	32,854,093
2026-03-13	51.000	51.800	50.700	51.300	49.465	38,213,526
2026-03-12	50.600	51.300	50.200	51.300	49.465	58,284,903
2026-03-11	50.800	51.900	50.800	51.200	49.369	26,326,183
2026-03-10	52.000	52.000	50.500	51.200	49.369	51,806,720
2026-03-09	49.450	51.000	49.400	51.000	49.176	69,462,432
2026-03-06	50.900	51.800	50.900	51.400	49.562	30,300,971
2026-03-05	51.500	52.000	50.900	51.500	49.658	33,647,794
2026-03-04	52.500	52.600	50.500	50.500	48.694	80,863,427
2026-03-03	53.000	53.900	53.000	53.500	51.586	42,628,958
2026-03-02	55.200	55.200	53.500	53.800	51.876	70,614,723
2026-02-26	53.900	56.400	53.900	55.900	53.901	99,118,043
2026-02-25	53.700	54.700	53.200	53.500	51.586	45,456,252
2026-02-24	54.100	54.200	53.200	53.800	51.876	36,561,784
2026-02-23	53.800	54.900	53.000	53.900	51.972	75,349,550
2026-02-11	51.900	52.400	51.600	52.200	50.333	33,694,567
2026-02-10	52.000	52.300	51.700	51.700	49.851	27,841,746
2026-02-09	51.900	52.400	51.700	52.000	50.140	23,039,872
2026-02-06	51.300	51.800	51.000	51.600	49.754	21,817,793
2026-02-05	51.100	51.900	50.900	51.700	49.851	26,469,418
2026-02-04	51.200	52.200	50.900	51.200	49.369	24,030,278
2026-02-03	50.900	51.800	50.800	51.100	49.272	19,024,199
2026-02-02	51.000	51.200	50.300	50.900	49.079	26,115,783
2026-01-30	52.000	52.100	50.800	50.900	49.079	37,103,710
2026-01-29	51.200	52.400	51.100	52.000	50.140	40,409,148
2026-01-28	50.900	51.200	50.500	51.200	49.369	23,771,086
2026-01-27	50.900	51.400	50.800	50.800	48.983	36,339,659
2026-01-26	50.500	51.000	50.100	51.000	49.176	26,620,059
2026-01-23	50.800	51.000	50.000	50.500	48.694	22,260,993
2026-01-22	50.600	51.200	50.500	50.800	48.983	24,943,180
2026-01-21	51.000	51.200	50.500	50.600	48.790	24,783,161
2026-01-20	51.000	51.500	50.900	51.000	49.176	23,759,189
2026-01-19	50.200	52.000	50.100	51.200	49.369	33,518,240

← NewerPage 3 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.