CTBC Financial Holding Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	62.600	62.800	62.500	62.800	62.800	9,316
2026-07-21	62.500	62.800	62.500	62.800	62.800	22,016
2026-07-20	62.300	62.500	62.300	62.500	62.500	29,000
2026-07-17	62.200	62.300	62.200	62.300	62.300	7,000
2026-07-16	62.300	62.300	62.300	62.300	62.300	7,066
2026-07-15	62.200	62.300	62.100	62.300	62.300	24,321
2026-07-14	62.200	62.300	62.200	62.300	62.300	11,000
2026-07-13	62.000	62.300	62.000	62.300	62.300	26,238
2026-07-10	64.900	64.900	64.900	64.900	62.104	0
2026-07-09	64.700	64.900	64.600	64.900	62.104	18,031
2026-07-08	64.700	64.900	64.700	64.900	62.104	19,424
2026-07-07	64.900	64.900	64.900	64.900	62.104	7,020
2026-07-06	64.600	64.900	64.600	64.900	62.104	23,228
2026-07-03	64.500	64.500	64.500	64.500	64.500	1,078
2026-07-02	64.400	64.500	64.400	64.500	64.500	10,108
2026-07-01	64.300	64.300	64.300	64.300	64.300	6,420
2026-06-30	64.200	64.300	64.200	64.300	64.300	2,155
2026-06-29	64.300	64.300	64.300	64.300	64.300	0
2026-06-26	64.300	64.300	64.300	64.300	64.300	5,642
2026-06-25	64.300	64.300	64.300	64.300	64.300	1,300
2026-06-24	64.100	64.300	64.000	64.300	64.300	4,254
2026-06-23	64.100	64.400	63.900	64.300	64.300	13,578
2026-06-22	64.200	64.300	64.100	64.300	64.300	6,108
2026-06-18	64.200	64.300	64.200	64.300	64.300	3,405
2026-06-17	64.200	64.300	64.100	64.300	64.300	10,577
2026-06-16	64.000	64.400	64.000	64.300	64.300	7,097
2026-06-15	64.300	64.400	64.300	64.400	64.400	8,516
2026-06-12	64.400	64.400	64.400	64.400	64.400	0
2026-06-11	64.400	64.400	64.400	64.400	64.400	3,558
2026-06-10	64.400	64.400	64.400	64.400	64.400	2,100
2026-06-09	64.300	64.300	64.300	64.300	64.300	2,000
2026-06-08	64.400	64.400	63.700	64.300	64.300	7,131
2026-06-05	64.400	64.400	64.400	64.400	64.400	2,835
2026-06-04	64.400	64.400	64.300	64.400	64.400	25,234
2026-06-03	64.500	64.500	64.000	64.500	64.500	7,594
2026-06-02	64.500	64.500	64.200	64.500	64.500	8,097
2026-06-01	64.200	64.500	64.200	64.500	64.500	16,141
2026-05-29	63.900	64.500	63.900	64.500	64.500	19,277
2026-05-28	64.200	64.400	63.800	64.400	64.400	12,032
2026-05-27	64.200	64.400	64.000	64.400	64.400	9,673
2026-05-26	64.200	64.300	64.200	64.300	64.300	3,235
2026-05-25	64.100	64.400	64.100	64.400	64.400	5,208
2026-05-22	64.300	64.400	64.200	64.400	64.400	3,599
2026-05-21	64.600	64.600	64.600	64.600	64.600	2,045
2026-05-20	64.400	64.600	64.400	64.600	64.600	52,004
2026-05-19	64.500	64.500	64.400	64.500	64.500	32,008
2026-05-18	64.500	64.500	64.400	64.400	64.400	30,136
2026-05-15	64.300	64.700	64.300	64.500	64.500	54,017
2026-05-14	64.600	64.600	64.400	64.400	64.400	42,553
2026-05-13	64.500	64.700	64.400	64.600	64.600	34,017
2026-05-12	64.500	64.500	64.300	64.500	64.500	72,137
2026-05-11	64.400	64.700	64.400	64.700	64.700	16,014
2026-05-08	64.600	64.800	64.300	64.300	64.300	5,399
2026-05-07	64.800	64.800	64.800	64.800	64.800	1,400
2026-05-06	64.700	64.700	64.600	64.700	64.700	26,262
2026-05-05	64.500	64.600	64.500	64.600	64.600	9,091
2026-05-04	64.600	64.600	64.500	64.500	64.500	15,138
2026-04-30	64.500	64.600	64.500	64.600	64.600	21,891
2026-04-29	64.400	64.600	64.400	64.600	64.600	8,218
2026-04-28	64.600	64.600	64.500	64.600	64.600	12,103

← NewerPage 2 of 5 · 243 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.