CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	39.300	39.300	39.050	39.100	35.724	31,212,195
2025-01-21	38.750	39.200	38.600	39.000	35.632	22,344,054
2025-01-20	39.050	39.100	38.700	38.700	35.358	20,782,054
2025-01-17	39.100	39.150	38.650	39.050	35.678	29,014,166
2025-01-16	39.000	39.200	38.850	39.100	35.724	36,020,419
2025-01-15	38.850	39.150	38.600	38.750	35.404	32,644,175
2025-01-14	38.500	38.850	38.450	38.850	35.495	29,694,950
2025-01-13	38.450	38.650	38.100	38.300	34.993	43,751,259
2025-01-10	38.750	38.800	38.150	38.550	35.221	51,967,498
2025-01-09	39.150	39.450	38.850	38.950	35.587	27,824,300
2025-01-08	39.150	39.400	39.100	39.100	35.724	24,292,292
2025-01-07	39.450	39.500	39.100	39.200	35.815	23,646,607
2025-01-06	39.150	39.500	39.150	39.400	35.998	31,302,581
2025-01-03	38.700	39.150	38.700	39.000	35.632	27,289,033
2025-01-02	38.950	39.200	38.600	38.700	35.358	51,324,254
2024-12-31	39.350	39.400	39.100	39.100	35.724	28,881,088
2024-12-30	39.500	39.800	39.350	39.450	36.043	23,461,709
2024-12-27	39.300	39.650	39.250	39.450	36.043	20,744,322
2024-12-26	39.450	39.450	39.300	39.450	36.043	15,709,327
2024-12-25	39.500	39.650	39.250	39.250	35.861	29,417,948
2024-12-24	39.350	39.600	39.150	39.350	35.952	34,487,735
2024-12-23	38.800	39.450	38.600	39.300	35.906	53,475,241
2024-12-20	38.800	38.900	38.300	38.500	35.175	101,131,693
2024-12-19	39.150	39.500	39.000	39.400	35.998	67,928,723
2024-12-18	39.700	40.150	39.250	39.700	36.272	61,476,547
2024-12-17	39.750	39.900	39.400	39.900	36.455	56,481,705
2024-12-16	39.550	39.950	39.500	39.900	36.455	50,721,115
2024-12-13	39.450	39.600	39.300	39.600	36.180	41,103,076
2024-12-12	39.100	39.650	38.900	39.600	36.180	52,720,571
2024-12-11	39.000	39.200	38.850	39.100	35.724	33,743,539
2024-12-10	39.150	39.150	38.800	39.100	35.724	33,415,515
2024-12-09	39.100	39.150	38.850	39.050	35.678	31,668,729
2024-12-06	39.150	39.150	38.800	39.100	35.724	30,226,609
2024-12-05	38.800	39.150	38.800	39.050	35.678	31,632,248
2024-12-04	39.000	39.000	38.500	38.800	35.450	43,992,636
2024-12-03	38.700	39.000	38.450	39.000	35.632	58,651,928
2024-12-02	37.700	38.700	37.700	38.600	35.267	70,707,500
2024-11-29	37.500	37.750	37.250	37.400	34.170	51,177,819
2024-11-28	37.650	37.950	37.450	37.750	34.490	41,661,756
2024-11-27	37.850	38.000	37.550	37.700	34.445	43,102,484
2024-11-26	37.600	38.100	37.400	38.000	34.719	45,612,506
2024-11-25	38.200	38.350	37.350	37.350	34.125	126,051,728
2024-11-22	38.050	38.200	37.700	37.750	34.490	39,750,045
2024-11-21	37.750	38.050	37.650	38.050	34.764	69,631,823
2024-11-20	38.050	38.050	38.050	38.050	34.764	154,358,866
2024-11-19	36.800	36.950	36.600	36.850	33.668	49,166,033
2024-11-18	36.900	37.000	36.650	36.800	33.622	48,547,350
2024-11-15	36.650	37.150	36.650	36.800	33.622	45,459,293
2024-11-14	36.450	36.900	36.450	36.650	33.485	52,639,319
2024-11-13	36.800	37.000	36.350	36.550	33.394	56,332,700
2024-11-12	37.000	37.200	36.850	37.000	33.805	52,618,544
2024-11-11	37.150	37.200	36.750	37.200	33.988	47,962,661
2024-11-08	37.050	37.100	36.700	36.900	33.714	47,076,113
2024-11-07	36.700	37.100	36.600	36.900	33.714	48,888,184
2024-11-06	36.600	36.850	36.400	36.700	33.531	40,831,022
2024-11-05	36.200	36.650	36.200	36.650	33.485	40,848,482
2024-11-04	35.750	36.450	35.700	36.450	33.302	50,682,935
2024-11-01	34.200	35.900	34.200	35.700	32.617	79,184,621
2024-10-30	35.950	35.950	35.600	35.900	32.800	40,597,436
2024-10-29	35.900	36.100	35.650	35.850	32.754	40,828,186

← NewerPage 8 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.