CTBC Financial Holding Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	64.000	64.100	64.000	64.100	61.822	2,361
2022-02-10	64.100	64.100	64.100	64.100	61.822	1,021
2022-02-09	64.300	64.300	63.200	63.900	61.629	10,080
2022-02-08	63.100	63.900	63.100	63.900	61.629	2,115
2022-02-07	63.900	63.900	63.900	63.900	61.629	2,205
2022-01-26	63.700	64.000	63.700	63.900	61.629	10,035
2022-01-25	63.800	64.000	63.800	64.000	61.725	6,134
2022-01-24	63.700	63.900	63.700	63.900	61.629	12,062
2022-01-21	63.400	63.900	62.600	63.900	61.629	231,000
2022-01-20	63.400	63.900	63.400	63.900	61.629	4,006
2022-01-19	63.900	64.000	63.900	64.000	61.725	7,441
2022-01-18	63.900	64.000	63.900	64.000	61.725	6,522
2022-01-17	63.700	64.000	63.500	64.000	61.725	8,371
2022-01-14	63.900	64.000	63.600	64.000	61.725	9,038
2022-01-13	63.600	64.000	63.500	64.000	61.725	13,364
2022-01-12	64.100	64.200	64.100	64.200	61.918	2,867
2022-01-11	64.000	64.200	64.000	64.200	61.918	4,189
2022-01-10	64.100	64.200	63.500	64.200	61.918	16,582
2022-01-07	63.700	64.100	63.300	64.100	61.822	30,526
2022-01-06	64.100	64.400	63.900	64.200	61.918	26,072
2022-01-05	64.100	64.200	64.000	64.200	61.918	60,156
2022-01-04	64.100	64.200	64.000	64.200	61.918	30,045
2022-01-03	64.200	64.200	64.000	64.200	61.918	26,260
2021-12-30	63.900	64.200	63.600	64.200	61.918	206,674
2021-12-29	63.700	63.900	63.400	63.900	61.629	48,002
2021-12-28	63.300	63.500	63.200	63.500	61.243	55,047
2021-12-27	63.300	63.400	62.800	63.400	61.146	56,033
2021-12-24	63.100	63.200	62.900	63.200	60.954	96,000
2021-12-23	63.100	63.200	63.000	63.000	60.761	61,000
2021-12-22	62.600	63.200	62.600	63.200	60.954	169,039
2021-12-21	63.000	63.000	62.700	63.000	60.761	53,672
2021-12-20	63.000	63.000	63.000	63.000	60.761	10,106
2021-12-17	63.000	63.000	63.000	63.000	60.761	6,018
2021-12-16	62.900	63.300	62.600	63.300	61.050	137,533
2021-12-15	62.600	63.000	62.500	63.000	60.761	278,171
2021-12-14	62.600	63.000	62.500	63.000	60.761	152,904
2021-12-13	62.800	63.100	62.500	63.000	60.761	120,507
2021-12-10	62.700	63.100	62.600	63.100	60.857	151,001
2021-12-09	63.100	63.100	63.000	63.100	60.857	41,755
2021-12-08	63.000	63.100	62.600	63.100	60.857	128,015
2021-12-07	62.800	63.100	62.700	63.000	60.761	9,388
2021-12-06	62.800	63.100	62.700	63.000	60.761	5,241
2021-12-03	63.000	63.000	63.000	63.000	60.761	7,241
2021-12-02	62.700	63.300	62.600	63.300	61.050	209,155
2021-12-01	63.000	63.500	62.600	63.000	60.761	62,788
2021-11-30	63.300	63.400	63.000	63.400	61.146	10,397
2021-11-29	63.100	63.300	62.600	63.300	61.050	33,056
2021-11-26	62.600	63.000	62.600	63.000	60.761	2,291
2021-11-25	62.900	63.000	62.800	63.000	60.761	12,201
2021-11-24	63.100	63.100	62.500	63.000	60.761	18,020
2021-11-23	63.100	63.100	63.100	63.100	60.857	0
2021-11-22	62.900	63.100	62.600	63.100	60.857	65,996
2021-11-19	63.100	63.300	62.700	63.000	60.761	46,460
2021-11-18	62.600	63.100	62.600	63.100	60.857	6,607
2021-11-17	62.600	63.100	62.500	63.100	60.857	14,538
2021-11-16	62.800	63.000	62.800	63.000	60.761	54,150
2021-11-15	62.900	63.000	62.800	63.000	60.761	17,245
2021-11-12	63.000	63.000	63.000	63.000	60.761	2,235
2021-11-11	62.600	63.000	62.300	63.000	60.761	27,927
2021-11-10	63.000	63.000	62.900	62.900	60.664	8,155

← NewerPage 20 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.