CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	35.900	36.100	35.650	35.850	32.754	40,828,186
2024-10-28	36.150	36.200	35.900	35.900	32.800	30,243,116
2024-10-25	35.900	36.150	35.900	36.100	32.983	22,330,691
2024-10-24	36.050	36.250	35.900	35.900	32.800	40,536,751
2024-10-23	36.450	36.550	36.150	36.150	33.028	28,266,646
2024-10-22	36.050	36.600	36.000	36.600	33.440	40,061,485
2024-10-21	37.000	37.050	36.050	36.100	32.983	70,628,898
2024-10-18	36.550	37.300	36.500	36.900	33.714	74,212,006
2024-10-17	36.350	36.500	36.150	36.500	33.348	37,752,324
2024-10-16	36.100	36.400	36.000	36.300	33.165	74,736,842
2024-10-15	35.650	36.400	35.650	36.350	33.211	72,180,867
2024-10-14	35.250	35.600	35.100	35.600	32.526	58,426,986
2024-10-11	35.150	35.300	35.000	35.150	32.115	44,230,476
2024-10-09	35.150	35.350	34.800	34.900	31.886	55,801,927
2024-10-08	35.000	35.200	34.600	35.200	32.160	69,530,270
2024-10-07	34.500	34.900	34.350	34.900	31.886	41,893,053
2024-10-04	34.100	34.550	34.100	34.250	31.292	65,806,773
2024-10-01	34.450	34.700	34.400	34.700	31.704	31,460,408
2024-09-30	34.550	34.850	34.400	34.400	31.429	67,515,161
2024-09-27	35.000	35.050	34.500	34.600	31.612	86,917,257
2024-09-26	35.100	35.200	34.900	35.000	31.978	71,535,359
2024-09-25	34.850	35.000	34.600	34.950	31.932	88,345,558
2024-09-24	35.200	35.250	34.700	35.000	31.978	115,203,027
2024-09-23	34.750	35.500	34.400	35.350	32.297	181,383,209
2024-09-20	33.900	34.450	33.800	34.000	31.064	253,599,447
2024-09-19	33.500	33.650	33.300	33.500	30.607	82,638,863
2024-09-18	33.800	34.250	33.400	33.600	30.699	207,989,641
2024-09-16	32.700	32.700	32.300	32.700	29.876	62,160,141
2024-09-13	32.150	32.600	32.150	32.550	29.739	77,461,510
2024-09-12	32.500	32.500	31.900	32.150	29.374	105,241,025
2024-09-11	32.600	32.650	32.200	32.300	29.511	83,627,857
2024-09-10	32.750	32.950	32.500	32.700	29.876	79,520,708
2024-09-09	32.350	32.700	32.200	32.700	29.876	96,074,463
2024-09-06	32.500	33.050	32.250	32.900	30.059	66,842,070
2024-09-05	32.150	32.650	32.000	32.300	29.511	75,969,197
2024-09-04	32.300	32.500	31.800	32.050	29.282	169,696,308
2024-09-03	33.200	33.250	32.900	32.950	30.105	85,306,442
2024-09-02	32.800	33.300	32.750	33.100	30.242	118,178,472
2024-08-30	32.600	32.850	32.600	32.650	29.831	277,101,969
2024-08-29	32.800	32.950	32.500	32.600	29.785	120,808,221
2024-08-28	32.900	33.300	32.700	33.100	30.242	127,718,621
2024-08-27	33.100	33.150	32.550	32.850	30.013	149,030,098
2024-08-26	32.950	33.650	32.700	33.150	30.287	149,017,648
2024-08-23	33.400	33.450	32.950	33.100	30.242	125,574,516
2024-08-22	33.950	34.200	33.350	33.450	30.562	138,073,399
2024-08-21	33.800	34.100	33.300	33.700	30.790	229,864,805
2024-08-20	35.200	35.200	34.650	35.000	31.978	55,553,462
2024-08-19	35.050	35.200	34.850	35.000	31.978	43,523,065
2024-08-16	35.000	35.200	34.750	34.900	31.886	51,367,376
2024-08-15	35.100	35.100	34.300	34.500	31.521	37,079,661
2024-08-14	34.850	34.950	34.450	34.750	31.749	47,937,188
2024-08-13	34.600	34.650	33.750	34.500	31.521	70,916,073
2024-08-12	34.850	35.050	34.300	34.500	31.521	80,046,935
2024-08-09	34.200	35.200	34.200	34.700	31.704	64,373,989
2024-08-08	33.700	34.300	33.300	33.750	30.836	51,560,799
2024-08-07	32.750	33.900	32.700	33.900	30.973	49,526,411
2024-08-06	33.000	33.200	31.500	32.900	30.059	79,376,996
2024-08-05	34.100	34.100	31.600	32.250	29.465	113,506,909
2024-08-02	35.200	35.300	34.600	35.050	32.023	102,461,806
2024-08-01	36.050	36.150	35.600	35.900	32.800	44,600,215

← NewerPage 9 of 21 · 1,219 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.