CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	42.650	42.750	42.300	42.300	40.787	20,567,190
2025-10-20	42.800	42.850	42.400	42.400	40.883	13,085,767
2025-10-17	42.650	43.050	42.500	42.500	40.980	23,546,164
2025-10-16	42.550	42.950	42.550	42.600	41.076	24,086,410
2025-10-15	42.400	42.700	42.300	42.600	41.076	31,144,363
2025-10-14	42.200	43.000	42.200	42.350	40.835	36,068,988
2025-10-13	42.400	42.450	41.850	42.150	40.642	38,773,885
2025-10-09	42.900	43.100	42.350	42.600	41.076	39,425,978
2025-10-08	42.600	42.850	42.500	42.500	40.980	18,636,798
2025-10-07	42.250	42.850	42.000	42.250	40.739	34,134,786
2025-10-03	43.150	43.150	42.350	42.350	40.835	23,716,103
2025-10-02	43.050	43.200	42.900	42.950	41.414	19,912,000
2025-10-01	42.700	43.100	42.600	43.050	41.510	27,365,975
2025-09-30	42.200	42.950	42.200	42.900	41.366	29,788,834
2025-09-29	42.600	42.600	42.600	42.600	41.076	0
2025-09-26	42.500	42.650	42.150	42.600	41.076	25,311,708
2025-09-25	43.500	43.500	42.500	42.500	40.980	29,799,690
2025-09-24	43.250	43.550	43.150	43.150	41.607	19,820,784
2025-09-23	43.250	43.300	43.000	43.250	41.703	21,236,608
2025-09-22	43.600	43.600	43.200	43.200	41.655	20,659,516
2025-09-19	43.350	43.650	42.800	43.650	42.089	151,167,171
2025-09-18	43.350	43.450	42.950	43.150	41.607	22,606,686
2025-09-17	43.300	43.450	43.100	43.100	41.558	21,248,996
2025-09-16	43.450	43.800	43.350	43.450	41.896	48,237,857
2025-09-15	42.800	43.350	42.800	43.150	41.607	36,740,112
2025-09-12	42.500	42.800	42.450	42.800	41.269	28,460,787
2025-09-11	42.000	42.450	42.000	42.250	40.739	24,762,060
2025-09-10	42.000	42.150	41.850	42.050	40.546	25,882,215
2025-09-09	41.800	42.150	41.750	42.000	40.498	20,360,644
2025-09-08	41.850	42.000	41.750	41.750	40.257	19,852,656
2025-09-05	41.900	42.100	41.750	41.850	40.353	15,357,921
2025-09-04	41.700	41.950	41.650	41.900	40.401	16,680,077
2025-09-03	42.000	42.150	41.650	41.900	40.401	16,562,889
2025-09-02	41.400	42.000	41.350	42.000	40.498	26,510,693
2025-09-01	41.200	41.700	41.200	41.400	39.919	30,881,879
2025-08-29	41.800	41.950	41.150	41.150	39.678	32,961,121
2025-08-28	41.850	42.250	41.800	41.800	40.305	23,101,789
2025-08-27	41.800	42.100	41.750	41.750	40.257	33,771,979
2025-08-26	42.700	42.750	41.950	42.000	40.498	40,994,712
2025-08-25	42.850	42.950	42.500	42.900	41.366	20,733,566
2025-08-22	43.000	43.150	42.650	42.700	41.173	21,803,324
2025-08-21	43.000	43.200	42.900	43.200	41.655	28,072,778
2025-08-20	43.150	43.150	42.500	42.700	41.173	36,965,823
2025-08-19	42.750	43.150	42.600	42.950	41.414	26,651,362
2025-08-18	42.850	42.900	42.250	42.850	41.317	40,690,882
2025-08-15	43.100	43.300	42.800	42.850	41.317	22,320,875
2025-08-14	43.100	43.400	43.000	43.200	41.655	29,278,318
2025-08-13	42.800	43.000	42.700	43.000	41.462	23,119,435
2025-08-12	43.100	43.200	42.800	42.800	41.269	27,353,220
2025-08-11	42.800	43.200	42.800	43.100	41.558	21,424,854
2025-08-08	42.750	43.000	42.750	43.000	41.462	17,118,499
2025-08-07	43.000	43.100	42.750	42.950	41.414	28,850,793
2025-08-06	42.600	43.000	42.550	42.900	41.366	22,325,666
2025-08-05	42.400	42.750	42.150	42.600	41.076	38,800,184
2025-08-04	41.350	42.650	41.350	42.650	41.125	35,691,425
2025-08-01	41.250	41.250	41.250	41.250	39.775	0
2025-07-31	41.550	41.650	41.250	41.250	39.775	25,604,999
2025-07-30	41.800	42.100	41.600	41.900	40.401	26,124,535
2025-07-29	42.200	42.300	41.500	41.700	40.208	52,303,755
2025-07-28	42.600	42.800	42.000	42.100	40.594	40,975,444

← NewerPage 5 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.