CTBC Financial Holding Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	58.800	58.900	58.700	58.900	58.900	51,285
2023-08-02	58.700	58.900	58.700	58.900	58.900	56,055
2023-08-01	58.700	58.900	58.700	58.900	58.900	55,560
2023-07-31	58.800	58.900	58.700	58.900	58.900	42,596
2023-07-28	58.800	58.900	58.700	58.800	58.800	51,057
2023-07-27	58.800	58.900	58.800	58.900	58.900	31,016
2023-07-26	58.800	58.800	58.700	58.800	58.800	31,001
2023-07-25	58.800	58.800	58.500	58.800	58.800	39,014
2023-07-24	58.800	58.800	58.600	58.800	58.800	75,385
2023-07-21	58.600	58.800	58.500	58.800	58.800	43,788
2023-07-20	58.700	58.800	58.700	58.800	58.800	46,046
2023-07-19	58.800	58.800	58.700	58.800	58.800	29,135
2023-07-18	58.700	58.800	58.700	58.800	58.800	140,000
2023-07-17	58.600	58.700	58.600	58.700	58.700	15,126
2023-07-14	58.600	58.700	58.600	58.700	58.700	2,705
2023-07-13	58.600	58.700	58.600	58.700	58.700	3,127
2023-07-12	58.600	58.600	58.300	58.600	58.600	35,091
2023-07-11	58.500	58.500	58.400	58.500	58.500	8,118
2023-07-10	58.300	58.500	58.200	58.500	58.500	56,028
2023-07-07	58.500	58.500	58.300	58.500	58.500	25,010
2023-07-06	58.500	58.500	58.400	58.500	58.500	34,076
2023-07-05	58.400	58.500	58.400	58.500	58.500	16,161
2023-07-04	58.500	58.500	58.500	58.500	58.500	14,405
2023-07-03	58.500	58.500	58.500	58.500	58.500	2,133
2023-06-30	58.700	58.800	58.600	58.600	58.600	18,072
2023-06-29	58.800	58.800	58.500	58.800	58.800	36,124
2023-06-28	58.800	58.800	58.800	58.800	58.800	1,020
2023-06-27	58.800	58.800	58.800	58.800	58.800	1,221
2023-06-26	58.800	58.800	58.800	58.800	58.800	2,099
2023-06-21	58.800	58.800	58.400	58.600	58.600	12,009
2023-06-20	58.600	58.700	58.400	58.600	58.600	88,109
2023-06-19	58.600	58.700	58.400	58.700	58.700	29,662
2023-06-16	58.700	58.800	58.500	58.700	58.700	7,486
2023-06-15	58.400	58.700	58.400	58.700	58.700	9,552
2023-06-14	58.700	58.700	58.700	58.700	58.700	1,049
2023-06-13	58.500	58.600	58.300	58.600	58.600	13,540
2023-06-12	58.500	58.600	58.100	58.600	58.600	20,138
2023-06-09	58.100	58.500	58.100	58.500	58.500	61,193
2023-06-08	58.300	58.600	58.000	58.200	58.200	154,297
2023-06-07	58.700	58.700	58.100	58.600	58.600	76,344
2023-06-06	59.200	59.200	58.000	58.700	58.700	209,050
2023-06-05	58.700	58.900	58.600	58.800	58.800	55,078
2023-06-02	59.000	59.100	58.500	59.000	59.000	165,270
2023-06-01	59.000	59.100	59.000	59.100	59.100	20,246
2023-05-31	59.200	59.200	59.000	59.000	59.000	24,035
2023-05-30	59.000	59.100	59.000	59.100	59.100	2,000
2023-05-29	59.000	59.100	58.900	59.100	59.100	10,027
2023-05-26	59.100	59.100	59.000	59.100	59.100	20,186
2023-05-25	59.100	59.100	59.100	59.100	59.100	2,013
2023-05-24	59.200	59.200	59.000	59.100	59.100	26,032
2023-05-23	59.300	59.300	58.800	59.100	59.100	47,121
2023-05-22	59.000	59.300	59.000	59.100	59.100	20,194
2023-05-19	59.100	59.300	59.000	59.100	59.100	48,163
2023-05-18	59.300	59.300	59.100	59.300	59.300	22,400
2023-05-17	59.100	59.400	59.100	59.400	59.400	16,000
2023-05-16	59.300	59.400	59.100	59.400	59.400	29,455
2023-05-15	59.000	59.500	59.000	59.500	59.500	10,255
2023-05-12	59.300	59.400	59.300	59.400	59.400	6,030
2023-05-11	59.200	59.400	59.000	59.400	59.400	25,883
2023-05-10	59.500	59.500	59.500	59.500	59.500	0

← NewerPage 14 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-14	2.2500 TWD
2021-08-16	2.2500 TWD
2020-07-13	2.2500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.