CTBC Financial Holding Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	62.400	63.200	62.300	63.200	60.954	3,445
2022-05-12	62.500	63.200	62.500	63.200	60.954	31,080
2022-05-11	63.100	63.100	62.800	63.100	60.857	26,100
2022-05-10	63.100	63.100	63.100	63.100	60.857	6,099
2022-05-09	63.200	63.200	62.900	63.200	60.954	27,058
2022-05-06	63.200	63.200	62.700	63.200	60.954	7,059
2022-05-05	63.300	63.400	63.300	63.400	61.146	12,027
2022-05-04	63.200	63.400	62.600	63.400	61.146	29,017
2022-05-03	63.300	63.400	62.700	63.400	61.146	21,658
2022-04-29	63.200	63.400	63.000	63.400	61.146	43,274
2022-04-28	63.200	63.400	63.200	63.400	61.146	31,210
2022-04-27	63.100	63.400	62.500	63.400	61.146	69,000
2022-04-26	63.200	63.200	63.000	63.200	60.954	42,520
2022-04-25	63.200	63.300	62.700	63.300	61.050	14,003
2022-04-22	63.000	63.300	62.600	63.300	61.050	25,002
2022-04-21	63.400	63.400	63.100	63.300	61.050	12,248
2022-04-20	63.600	63.600	63.600	63.600	61.339	0
2022-04-19	63.500	63.600	63.500	63.600	61.339	2,397
2022-04-18	63.600	63.600	63.500	63.600	61.339	3,076
2022-04-15	63.200	63.500	63.200	63.500	61.243	11,158
2022-04-14	63.500	63.600	63.500	63.600	61.339	2,224
2022-04-13	63.600	63.600	63.600	63.600	61.339	2,128
2022-04-12	63.700	63.700	63.500	63.700	61.436	57,040
2022-04-11	63.700	63.700	63.700	63.700	61.436	13,124
2022-04-08	63.700	63.700	63.700	63.700	61.436	9,040
2022-04-07	63.600	63.700	63.600	63.700	61.436	12,000
2022-04-06	63.500	63.700	63.300	63.700	61.436	6,184
2022-04-01	63.700	63.700	63.700	63.700	61.436	2,279
2022-03-31	63.500	63.700	63.500	63.700	61.436	3,106
2022-03-30	63.700	63.700	63.700	63.700	61.436	2,244
2022-03-29	63.800	63.800	63.500	63.700	61.436	30,468
2022-03-28	63.800	63.900	63.600	63.700	61.436	17,000
2022-03-25	63.800	63.900	63.800	63.900	61.629	2,027
2022-03-24	63.800	63.900	63.800	63.900	61.629	5,049
2022-03-23	63.800	63.900	63.400	63.900	61.629	19,003
2022-03-22	63.800	63.900	63.700	63.900	61.629	19,050
2022-03-21	63.600	63.800	63.600	63.700	61.436	7,100
2022-03-18	63.700	63.700	63.700	63.700	61.436	0
2022-03-17	63.500	63.700	63.500	63.700	61.436	4,290
2022-03-16	63.700	63.700	63.700	63.700	61.436	0
2022-03-15	63.600	63.700	63.600	63.700	61.436	2,050
2022-03-14	63.700	63.900	63.700	63.800	61.532	16,009
2022-03-11	63.900	63.900	63.900	63.900	61.629	0
2022-03-10	63.800	63.900	63.800	63.900	61.629	2,598
2022-03-09	64.000	64.000	64.000	64.000	61.725	0
2022-03-08	64.000	64.000	63.900	64.000	61.725	25,006
2022-03-07	63.900	64.000	63.900	64.000	61.725	5,967
2022-03-04	63.900	64.000	63.200	64.000	61.725	11,539
2022-03-03	64.000	64.000	64.000	64.000	61.725	0
2022-03-02	64.000	64.000	63.100	64.000	61.725	54,569
2022-03-01	63.900	63.900	63.900	63.900	61.629	14,286
2022-02-25	64.200	64.200	63.800	63.900	61.629	39,241
2022-02-24	64.000	64.300	63.500	64.200	61.918	6,194
2022-02-23	64.100	64.300	64.100	64.300	62.015	4,091
2022-02-22	64.100	64.300	63.200	64.300	62.015	3,576
2022-02-21	64.000	64.000	63.900	63.900	61.629	14,140
2022-02-18	64.000	64.100	63.300	64.000	61.725	4,066
2022-02-17	64.000	64.100	64.000	64.100	61.822	2,040
2022-02-16	64.000	64.300	64.000	64.300	62.015	65,125
2022-02-15	64.000	64.100	64.000	64.100	61.822	3,000

← NewerPage 19 of 21 · 1,220 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.