CTBC Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	72.600	75.300	72.600	73.600	73.600	51,034,970
2026-10-15	72.000	73.600	70.700	72.900	72.900	76,143,443
2026-10-14	71.900	71.900	70.600	71.400	71.400	30,862,916
2026-10-13	68.600	72.000	68.600	71.600	71.600	60,158,267
2026-10-12	68.200	70.200	67.400	69.800	69.800	38,755,321
2026-10-08	68.700	69.200	67.300	67.300	67.300	23,072,803
2026-10-07	68.800	69.500	68.300	68.700	68.700	20,220,377
2026-10-06	67.500	68.500	67.500	68.400	68.400	29,657,993
2026-10-05	68.400	68.400	67.300	67.400	67.400	16,188,293
2026-10-02	67.300	68.000	67.300	67.300	67.300	18,627,868
2026-10-01	68.100	68.400	67.100	67.900	67.900	28,324,439
2026-09-30	69.600	69.600	68.400	68.400	68.400	26,239,634
2026-09-29	67.300	69.700	67.300	68.700	68.700	27,386,160
2026-09-24	68.100	69.100	68.100	68.500	68.500	17,429,040
2026-09-23	70.000	70.000	68.900	68.900	68.900	20,397,596
2026-09-22	71.000	71.000	69.500	69.600	69.600	16,566,608
2026-09-21	69.500	71.000	69.000	70.400	70.400	20,988,974
2026-09-18	72.000	72.000	68.900	69.500	69.500	74,483,794
2026-09-17	70.800	71.700	70.100	71.200	71.200	35,385,170
2026-09-16	70.100	71.000	69.500	70.800	70.800	50,021,816
2026-09-15	69.500	69.900	68.200	69.700	69.700	58,918,688
2026-09-14	67.100	68.100	66.500	68.100	68.100	27,850,098
2026-09-11	66.500	67.400	66.300	67.100	67.100	22,570,812
2026-09-10	66.000	67.300	66.000	67.300	67.300	19,249,688
2026-09-09	67.400	67.400	66.200	66.600	66.600	28,797,737
2026-09-08	67.500	68.300	67.200	68.200	68.200	27,602,556
2026-09-07	68.400	69.500	67.100	67.400	67.400	29,096,463
2026-09-04	67.300	68.400	66.700	68.400	68.400	28,959,238
2026-09-03	66.600	68.000	66.300	67.500	67.500	36,954,260
2026-09-02	65.800	66.700	65.400	66.600	66.600	33,204,890
2026-09-01	65.500	66.500	65.100	66.500	66.500	39,486,922
2026-08-31	63.500	65.000	63.500	64.700	64.700	39,446,822
2026-08-28	63.800	64.600	63.700	64.400	64.400	19,557,718
2026-08-27	64.600	65.100	63.800	63.800	63.800	25,083,154
2026-08-26	64.000	65.300	63.900	64.600	64.600	28,281,339
2026-08-25	63.100	64.700	63.100	64.500	64.500	20,296,628
2026-08-24	64.900	65.600	63.600	63.600	63.600	17,301,692
2026-08-21	63.700	65.500	63.000	65.000	65.000	51,158,727
2026-08-20	65.000	65.200	62.100	63.400	63.400	59,037,270
2026-08-19	66.400	66.400	64.700	64.900	64.900	33,845,480
2026-08-18	66.200	66.500	65.900	66.500	66.500	26,382,909
2026-08-17	66.300	66.300	65.200	65.600	65.600	26,289,236
2026-08-14	66.900	67.200	65.200	65.800	65.800	25,041,333
2026-08-13	66.300	66.500	65.200	66.500	66.500	27,426,865
2026-08-12	66.300	67.000	65.500	66.600	66.600	37,534,555
2026-08-11	67.000	67.300	66.300	66.800	66.800	28,531,144
2026-08-10	65.800	66.500	64.900	66.500	66.500	21,943,063
2026-08-07	65.700	65.700	64.700	65.600	65.600	16,118,152
2026-08-06	65.100	66.400	64.600	64.600	64.600	27,221,781
2026-08-05	65.100	66.700	65.100	66.000	66.000	32,975,658
2026-08-04	65.000	65.500	64.300	64.800	64.800	43,607,829
2026-08-03	64.000	65.800	63.800	64.800	64.800	40,032,744
2026-07-31	64.500	65.500	63.600	64.900	64.900	47,891,670
2026-07-30	62.700	63.200	61.000	63.100	63.100	43,702,142
2026-07-29	63.500	63.500	60.800	62.000	62.000	54,240,574
2026-07-28	62.600	63.200	61.900	62.400	62.400	36,402,879
2026-07-27	63.600	63.600	62.500	63.000	63.000	26,627,657
2026-07-24	62.800	64.000	62.800	63.600	63.600	15,426,568
2026-07-23	64.800	64.800	62.400	63.500	63.500	33,521,217
2026-07-22	62.900	64.300	62.900	64.000	64.000	35,248,367

Page 1 of 3 · 125 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.