CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	39.050	39.400	38.850	39.300	35.906	70,595,245
2025-04-29	38.000	39.100	37.850	39.000	35.632	88,864,919
2025-04-28	38.100	38.100	37.450	38.000	34.719	92,018,191
2025-04-25	36.750	37.150	36.300	36.950	33.759	60,735,632
2025-04-24	36.300	36.750	35.850	36.350	33.211	49,620,176
2025-04-23	36.200	36.900	36.100	36.250	33.120	50,747,328
2025-04-22	36.100	36.100	35.600	35.700	32.617	55,266,259
2025-04-21	36.750	36.850	36.300	36.300	33.165	33,084,885
2025-04-18	37.050	37.100	36.600	36.750	33.577	60,461,173
2025-04-17	37.700	37.800	37.200	37.200	33.988	40,892,643
2025-04-16	37.500	37.800	37.100	37.750	34.490	53,728,886
2025-04-15	37.150	37.750	37.050	37.750	34.490	39,340,130
2025-04-14	37.700	38.000	37.000	37.050	33.851	63,127,955
2025-04-11	36.500	37.500	36.050	37.250	34.033	104,975,973
2025-04-10	37.400	37.400	37.400	37.400	34.170	42,357,493
2025-04-09	36.300	36.450	33.650	34.000	31.064	121,986,884
2025-04-08	35.500	36.400	35.150	35.850	32.754	145,755,744
2025-04-07	36.400	36.400	36.400	36.400	33.257	25,587,323
2025-04-02	39.750	40.500	39.550	40.400	36.911	43,931,109
2025-04-01	39.650	40.050	39.650	39.900	36.455	32,144,242
2025-03-31	39.800	40.000	39.450	39.450	36.043	84,096,192
2025-03-28	40.150	40.550	40.100	40.450	36.957	65,684,724
2025-03-27	40.250	40.400	39.850	40.400	36.911	46,965,475
2025-03-26	40.600	40.600	40.350	40.450	36.957	46,495,642
2025-03-25	40.350	40.550	40.200	40.250	36.774	25,138,489
2025-03-24	40.250	40.550	40.100	40.350	36.866	47,153,649
2025-03-21	40.000	40.250	39.800	39.950	36.500	69,394,875
2025-03-20	40.400	40.500	39.850	39.950	36.500	52,656,705
2025-03-19	40.550	40.900	40.250	40.250	36.774	66,172,117
2025-03-18	40.150	40.550	39.700	40.300	36.820	64,920,672
2025-03-17	39.950	40.100	39.550	40.100	36.637	52,146,399
2025-03-14	40.200	40.200	39.550	39.750	36.318	63,038,011
2025-03-13	40.350	40.350	39.850	40.000	36.546	31,779,119
2025-03-12	39.900	40.350	39.700	40.300	36.820	51,310,680
2025-03-11	39.600	39.800	39.100	39.650	36.226	92,889,085
2025-03-10	40.150	40.200	39.900	40.000	36.546	33,150,982
2025-03-07	40.650	40.700	39.950	40.050	36.592	67,772,975
2025-03-06	40.650	40.850	40.500	40.750	37.231	26,943,757
2025-03-05	40.950	41.100	40.400	40.400	36.911	43,698,295
2025-03-04	40.550	41.200	40.550	41.000	37.460	55,370,212
2025-03-03	40.300	41.050	40.300	41.050	37.505	48,245,238
2025-02-27	40.950	41.200	40.650	40.750	37.231	67,853,194
2025-02-26	40.700	41.200	40.500	41.050	37.505	56,599,672
2025-02-25	40.050	40.650	40.050	40.650	37.140	35,190,017
2025-02-24	40.000	40.400	39.950	40.400	36.911	38,624,616
2025-02-21	40.300	40.400	40.000	40.300	36.820	36,357,226
2025-02-20	40.100	40.500	39.900	40.200	36.729	41,036,333
2025-02-19	40.300	40.450	39.900	40.000	36.546	33,056,381
2025-02-18	40.650	40.650	40.300	40.350	36.866	21,960,914
2025-02-17	40.150	40.650	40.100	40.650	37.140	33,761,238
2025-02-14	40.400	40.500	39.950	39.950	36.500	26,998,679
2025-02-13	40.300	40.550	40.100	40.500	37.003	32,976,417
2025-02-12	40.000	40.450	39.950	40.250	36.774	47,894,448
2025-02-11	40.200	40.200	39.900	40.050	36.592	32,160,670
2025-02-10	39.650	40.200	39.550	40.150	36.683	51,387,016
2025-02-07	39.500	39.950	39.500	39.750	36.318	26,720,252
2025-02-06	39.400	39.600	39.250	39.600	36.180	30,698,374
2025-02-05	39.200	39.400	39.050	39.400	35.998	36,484,068
2025-02-04	39.300	39.400	38.650	38.850	35.495	40,857,156
2025-02-03	38.600	39.050	38.350	39.000	35.632	47,083,860

← NewerPage 7 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.