CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	42.650	42.850	42.250	42.500	40.980	50,253,763
2025-07-24	42.900	43.100	42.500	42.950	41.414	38,455,224
2025-07-23	42.950	43.000	42.450	43.000	41.462	44,098,298
2025-07-22	42.700	43.150	42.450	42.650	41.125	51,611,616
2025-07-21	42.750	43.250	42.250	42.500	40.980	43,701,501
2025-07-18	42.900	43.100	42.500	42.700	41.173	21,077,141
2025-07-17	43.000	43.000	42.500	42.800	41.269	44,604,022
2025-07-16	42.650	43.000	42.450	43.000	41.462	54,049,516
2025-07-15	42.050	42.900	42.050	42.900	41.366	56,110,586
2025-07-14	41.150	42.400	40.900	41.900	40.401	82,654,610
2025-07-11	44.000	44.400	43.850	43.850	40.063	91,218,625
2025-07-10	43.900	44.300	43.350	44.100	40.292	81,792,796
2025-07-09	44.400	44.500	43.350	43.900	40.109	84,296,814
2025-07-08	44.900	44.950	44.150	44.400	40.566	58,248,397
2025-07-07	44.500	44.950	44.300	44.950	41.068	56,203,182
2025-07-04	44.450	44.800	44.350	44.500	40.657	43,898,349
2025-07-03	44.050	44.500	44.000	44.400	40.566	52,912,072
2025-07-02	43.950	44.650	43.900	43.900	40.109	49,173,639
2025-07-01	43.750	44.850	43.550	44.000	40.201	110,621,013
2025-06-30	44.250	44.250	43.700	43.700	39.926	44,824,626
2025-06-27	44.300	44.750	44.250	44.500	40.657	49,414,797
2025-06-26	44.000	44.500	43.900	44.300	40.475	57,247,173
2025-06-25	43.800	43.900	43.500	43.900	40.109	38,565,018
2025-06-24	43.100	43.750	43.050	43.750	39.972	55,564,195
2025-06-23	42.650	42.950	42.450	42.950	39.241	31,361,774
2025-06-20	42.900	43.150	42.650	42.950	39.241	56,379,040
2025-06-19	42.750	43.250	42.750	43.000	39.287	39,290,533
2025-06-18	42.650	43.100	42.600	43.100	39.378	54,090,427
2025-06-17	42.700	43.100	42.600	42.600	38.921	71,803,245
2025-06-16	42.600	43.050	42.550	42.700	39.013	39,228,786
2025-06-13	42.000	42.850	41.950	42.700	39.013	67,943,773
2025-06-12	42.150	42.600	42.050	42.500	38.830	60,104,143
2025-06-11	42.450	42.500	41.600	42.150	38.510	74,935,485
2025-06-10	41.850	42.750	41.550	42.500	38.830	95,645,894
2025-06-09	41.750	42.000	41.400	42.000	38.373	40,827,689
2025-06-06	41.250	41.950	41.250	41.550	37.962	64,631,500
2025-06-05	42.200	42.400	40.800	41.200	37.642	109,768,849
2025-06-04	42.700	43.000	42.200	42.500	38.830	157,646,623
2025-06-03	41.750	43.000	41.450	43.000	39.287	214,263,752
2025-06-02	40.550	41.800	40.350	41.800	38.190	159,835,323
2025-05-29	41.400	41.750	40.850	40.850	37.323	258,264,172
2025-05-28	41.300	42.000	40.850	41.100	37.551	194,205,525
2025-05-27	41.350	41.900	40.800	40.800	37.277	167,821,595
2025-05-26	42.650	43.000	41.350	41.350	37.779	130,335,180
2025-05-23	43.250	43.350	42.750	42.800	39.104	122,536,459
2025-05-22	42.450	43.300	42.400	42.900	39.195	136,209,796
2025-05-21	41.850	43.150	41.450	43.000	39.287	133,635,005
2025-05-20	41.650	41.750	40.950	41.750	38.145	69,827,496
2025-05-19	41.950	42.000	41.100	41.500	37.916	67,436,487
2025-05-16	41.050	42.000	41.000	42.000	38.373	77,106,743
2025-05-15	40.600	41.250	40.450	41.150	37.597	80,055,640
2025-05-14	40.500	40.650	40.250	40.600	37.094	71,498,449
2025-05-13	40.300	40.600	40.100	40.200	36.729	72,976,325
2025-05-12	40.000	40.150	39.850	40.100	36.637	55,474,132
2025-05-09	39.250	39.950	39.050	39.950	36.500	69,523,191
2025-05-08	39.800	40.050	39.550	39.700	36.272	53,787,757
2025-05-07	40.200	40.200	39.300	39.600	36.180	65,169,866
2025-05-06	39.700	40.100	39.050	40.000	36.546	81,587,804
2025-05-05	39.500	39.550	38.800	39.300	35.906	106,711,728
2025-05-02	40.400	40.400	39.750	40.250	36.774	83,328,585

← NewerPage 6 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.