CTBC Financial Holding Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	61.400	61.400	61.400	61.400	61.400	0
2022-08-04	61.300	61.400	61.300	61.400	61.400	13,025
2022-08-03	61.400	61.400	61.400	61.400	61.400	2,004
2022-08-02	61.300	61.400	61.100	61.400	61.400	9,002
2022-08-01	61.200	61.400	61.200	61.400	61.400	10,027
2022-07-29	61.400	61.500	61.400	61.500	61.500	7,797
2022-07-28	61.000	61.300	61.000	61.300	61.300	7,688
2022-07-27	61.300	61.300	61.300	61.300	61.300	0
2022-07-26	61.300	61.300	61.300	61.300	61.300	0
2022-07-25	61.300	61.300	61.300	61.300	61.300	0
2022-07-22	61.300	61.300	61.300	61.300	61.300	0
2022-07-21	61.300	61.300	61.300	61.300	61.300	0
2022-07-20	61.300	61.300	61.300	61.300	61.300	0
2022-07-19	61.000	61.300	60.900	61.300	61.300	7,030
2022-07-18	61.300	61.300	61.300	61.300	61.300	1,001
2022-07-15	61.200	61.300	61.200	61.300	61.300	3,000
2022-07-14	61.000	61.300	61.000	61.300	61.300	20,000
2022-07-13	63.100	63.300	63.000	63.300	61.050	62,015
2022-07-12	62.700	63.200	62.700	63.200	60.954	6,249
2022-07-11	62.900	63.200	62.900	63.200	60.954	2,071
2022-07-08	63.200	63.200	63.200	63.200	60.954	2,998
2022-07-07	62.800	63.200	62.800	63.200	60.954	2,300
2022-07-06	63.200	63.200	63.200	63.200	60.954	1,773
2022-07-05	63.200	63.200	63.100	63.200	60.954	6,084
2022-07-04	63.300	63.300	63.100	63.200	60.954	8,663
2022-07-01	63.200	63.400	63.200	63.400	61.146	16,015
2022-06-30	63.400	63.400	63.400	63.400	61.146	1,057
2022-06-29	63.500	63.500	63.200	63.400	61.146	7,000
2022-06-28	63.200	63.200	63.100	63.200	60.954	9,049
2022-06-27	63.000	63.100	62.900	63.100	60.857	19,237
2022-06-24	62.600	63.100	62.500	63.100	60.857	61,000
2022-06-23	63.000	63.500	62.500	63.000	60.761	51,498
2022-06-22	62.900	63.000	62.700	63.000	60.761	41,425
2022-06-21	62.900	63.000	62.500	63.000	60.761	38,128
2022-06-20	62.900	63.000	62.900	63.000	60.761	19,679
2022-06-17	62.800	63.000	62.800	63.000	60.761	35,000
2022-06-16	62.800	62.900	62.800	62.900	60.664	4,615
2022-06-15	62.800	62.900	62.500	62.900	60.664	35,122
2022-06-14	62.800	62.900	62.800	62.900	60.664	8,000
2022-06-13	62.900	62.900	62.600	62.900	60.664	40,792
2022-06-10	62.800	62.900	62.600	62.900	60.664	40,044
2022-06-09	62.800	62.900	62.800	62.900	60.664	7,110
2022-06-08	62.900	62.900	62.600	62.900	60.664	6,464
2022-06-07	62.900	62.900	62.900	62.900	60.664	7,192
2022-06-06	62.900	62.900	62.900	62.900	60.664	15,008
2022-06-02	63.000	63.000	63.000	63.000	60.761	0
2022-06-01	63.000	63.000	63.000	63.000	60.761	3,027
2022-05-31	63.000	63.000	63.000	63.000	60.761	7,200
2022-05-30	63.100	63.100	62.700	63.000	60.761	18,025
2022-05-27	63.000	63.100	63.000	63.100	60.857	4,000
2022-05-26	63.100	63.100	63.000	63.100	60.857	8,044
2022-05-25	63.100	63.100	63.100	63.100	60.857	9,027
2022-05-24	63.100	63.100	63.100	63.100	60.857	24,002
2022-05-23	63.100	63.100	63.100	63.100	60.857	2,000
2022-05-20	63.000	63.100	63.000	63.100	60.857	2,054
2022-05-19	63.000	63.100	62.500	63.100	60.857	7,439
2022-05-18	63.100	63.100	62.500	63.100	60.857	12,300
2022-05-17	62.500	63.200	62.500	63.000	60.761	83,158
2022-05-16	62.500	63.200	62.400	63.200	60.954	20,979
2022-05-13	62.400	63.200	62.300	63.200	60.954	3,445

← NewerPage 18 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.