CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	50.100	51.000	49.900	50.500	48.694	32,203,580
2026-01-15	49.550	50.400	49.550	50.400	48.597	35,375,093
2026-01-14	49.950	50.200	49.300	49.300	47.537	26,174,124
2026-01-13	50.200	50.300	49.600	49.650	47.874	24,160,886
2026-01-12	50.000	50.400	49.800	50.000	48.212	22,898,435
2026-01-09	49.400	49.700	49.300	49.700	47.922	16,199,155
2026-01-08	49.400	49.650	49.300	49.350	47.585	19,475,525
2026-01-07	49.900	50.100	49.100	49.350	47.585	26,814,034
2026-01-06	49.950	50.200	49.600	49.850	48.067	25,640,129
2026-01-05	50.400	50.700	49.900	49.900	48.115	35,277,806
2026-01-02	50.200	51.000	49.850	50.800	48.983	37,342,935
2025-12-31	50.200	50.500	49.800	50.200	48.404	23,595,816
2025-12-30	50.000	50.500	49.950	50.200	48.404	19,142,023
2025-12-29	49.950	50.600	49.650	50.400	48.597	16,893,019
2025-12-26	50.300	50.300	49.450	49.800	48.019	50,627,288
2025-12-24	50.100	50.900	49.850	50.300	48.501	57,101,528
2025-12-23	50.400	50.400	49.850	50.400	48.597	50,575,628
2025-12-22	50.000	50.400	49.700	50.400	48.597	70,136,391
2025-12-19	49.150	50.200	48.950	49.500	47.729	87,728,780
2025-12-18	49.900	49.900	48.650	49.350	47.585	75,424,952
2025-12-17	46.900	49.400	46.850	48.950	47.199	125,579,433
2025-12-16	46.300	47.100	46.300	46.650	44.981	87,630,545
2025-12-15	46.500	47.150	46.150	46.750	45.078	36,017,846
2025-12-12	45.300	46.500	45.250	46.500	44.837	48,273,995
2025-12-11	45.000	45.150	44.500	45.050	43.439	34,264,556
2025-12-10	44.950	44.950	44.550	44.800	43.198	20,616,858
2025-12-09	44.600	44.950	44.400	44.950	43.342	26,574,054
2025-12-08	44.550	44.750	44.300	44.550	42.957	26,787,060
2025-12-05	44.400	44.550	44.200	44.550	42.957	20,653,045
2025-12-04	43.600	44.400	43.600	44.350	42.764	26,069,339
2025-12-03	44.000	44.100	43.500	43.700	42.137	27,270,981
2025-12-02	43.800	44.100	43.650	44.100	42.523	31,252,325
2025-12-01	43.300	43.700	43.250	43.400	41.848	22,185,215
2025-11-28	43.650	43.950	43.300	43.450	41.896	28,493,644
2025-11-27	43.400	44.000	43.250	44.000	42.426	33,999,716
2025-11-26	43.700	43.700	43.050	43.400	41.848	33,890,105
2025-11-25	43.750	44.000	43.250	43.300	41.751	34,995,848
2025-11-24	43.500	44.100	43.300	44.100	42.523	78,193,328
2025-11-21	43.100	43.400	42.900	43.400	41.848	37,640,914
2025-11-20	43.050	43.300	42.750	43.300	41.751	33,806,275
2025-11-19	42.700	43.100	42.400	42.900	41.366	39,873,982
2025-11-18	42.150	42.750	42.100	42.600	41.076	41,034,559
2025-11-17	42.450	42.500	42.000	42.200	40.691	33,870,414
2025-11-14	42.650	43.150	42.400	42.700	41.173	29,472,988
2025-11-13	43.100	43.450	42.750	42.900	41.366	31,029,200
2025-11-12	43.500	43.750	43.050	43.050	41.510	29,329,902
2025-11-11	42.450	43.450	42.450	43.350	41.799	42,550,628
2025-11-10	42.200	42.650	42.200	42.400	40.883	21,482,948
2025-11-07	42.400	42.500	41.900	41.900	40.401	19,562,047
2025-11-06	42.550	42.850	42.350	42.550	41.028	33,047,030
2025-11-05	42.400	42.400	41.850	42.250	40.739	19,553,506
2025-11-04	42.050	42.550	42.050	42.400	40.883	29,570,604
2025-11-03	41.850	42.250	41.850	42.050	40.546	17,833,939
2025-10-31	42.200	42.200	41.850	41.850	40.353	27,109,200
2025-10-30	42.000	42.150	41.750	41.950	40.450	28,569,798
2025-10-29	41.950	42.500	41.950	42.000	40.498	32,366,605
2025-10-28	42.600	42.650	41.900	41.900	40.401	39,185,317
2025-10-27	43.200	43.200	42.450	42.650	41.125	52,628,136
2025-10-23	42.000	42.100	41.900	42.000	40.498	25,983,234
2025-10-22	42.600	42.650	42.050	42.050	40.546	26,813,614

← NewerPage 4 of 5 · 242 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.