CTBC Financial Holding Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	62.800	62.800	62.800	62.800	62.800	20,041
2025-01-22	62.500	62.800	62.500	62.800	62.800	111,201
2025-01-21	62.700	62.800	62.600	62.800	62.800	12,264
2025-01-20	62.700	62.800	62.700	62.800	62.800	25,000
2025-01-17	62.500	62.700	62.500	62.700	62.700	23,231
2025-01-16	62.600	62.600	62.500	62.600	62.600	5,015
2025-01-15	62.600	62.700	62.600	62.700	62.700	54,382
2025-01-14	62.600	62.700	62.500	62.700	62.700	66,741
2025-01-13	62.600	62.700	62.600	62.700	62.700	13,062
2025-01-10	62.500	62.700	62.500	62.700	62.700	42,307
2025-01-09	62.500	62.600	62.500	62.600	62.600	17,314
2025-01-08	62.700	62.700	62.600	62.700	62.700	61,152
2025-01-07	62.600	62.700	62.600	62.700	62.700	189,194
2025-01-06	62.600	62.700	62.600	62.700	62.700	77,305
2025-01-03	62.600	62.600	62.500	62.600	62.600	53,287
2025-01-02	62.500	62.600	62.400	62.600	62.600	89,460
2024-12-31	62.400	62.500	62.300	62.500	62.500	17,606
2024-12-30	62.200	62.400	62.200	62.400	62.400	24,200
2024-12-27	62.200	62.500	62.200	62.400	62.400	74,004
2024-12-26	62.000	62.200	62.000	62.200	62.200	22,710
2024-12-25	61.900	62.000	61.800	62.000	62.000	23,276
2024-12-24	61.800	61.900	61.500	61.900	61.900	73,057
2024-12-23	61.400	61.500	61.300	61.500	61.500	129,091
2024-12-20	61.200	61.400	61.200	61.400	61.400	55,136
2024-12-19	61.200	61.300	61.200	61.300	61.300	5,000
2024-12-18	61.200	61.300	61.200	61.300	61.300	117,000
2024-12-17	61.100	61.200	61.100	61.200	61.200	59,000
2024-12-16	61.100	61.100	61.000	61.100	61.100	32,051
2024-12-13	61.100	61.100	61.100	61.100	61.100	40,122
2024-12-12	61.000	61.100	61.000	61.100	61.100	128,555
2024-12-11	61.000	61.100	61.000	61.100	61.100	17,229
2024-12-10	60.900	61.000	60.900	61.000	61.000	11,137
2024-12-09	60.900	61.100	60.900	61.100	61.100	32,416
2024-12-06	60.800	61.100	60.800	61.100	61.100	36,732
2024-12-05	60.800	60.900	60.800	60.900	60.900	8,041
2024-12-04	60.900	60.900	60.800	60.900	60.900	12,818
2024-12-03	60.800	60.900	60.800	60.900	60.900	126,001
2024-12-02	60.800	60.900	60.800	60.900	60.900	14,397
2024-11-29	60.600	60.800	60.600	60.800	60.800	22,038
2024-11-28	60.600	60.700	60.600	60.700	60.700	13,029
2024-11-27	60.600	60.700	60.600	60.700	60.700	60,000
2024-11-26	60.700	60.900	60.700	60.900	60.900	87,005
2024-11-25	60.700	60.800	60.700	60.800	60.800	66,096
2024-11-22	60.600	60.800	60.600	60.800	60.800	11,157
2024-11-21	60.600	60.800	60.600	60.800	60.800	41,000
2024-11-20	60.700	60.700	60.700	60.700	60.700	9,968
2024-11-19	60.600	60.800	60.500	60.800	60.800	10,176
2024-11-18	60.700	60.800	60.600	60.800	60.800	37,174
2024-11-15	60.500	60.800	60.500	60.800	60.800	94,002
2024-11-14	60.500	60.700	60.500	60.700	60.700	24,260
2024-11-13	60.600	60.700	60.600	60.700	60.700	31,365
2024-11-12	60.500	60.600	60.400	60.600	60.600	132,099
2024-11-11	60.600	60.600	60.500	60.600	60.600	20,000
2024-11-08	60.600	60.700	60.600	60.700	60.700	8,833
2024-11-07	60.600	60.700	60.600	60.700	60.700	14,069
2024-11-06	60.500	60.700	60.500	60.700	60.700	15,598
2024-11-05	60.500	60.700	60.500	60.700	60.700	8,227
2024-11-04	60.600	60.700	60.500	60.700	60.700	43,599
2024-11-01	60.500	60.700	60.500	60.700	60.700	14,008
2024-10-30	60.600	60.700	60.500	60.700	60.700	76,657

← NewerPage 8 of 21 · 1,219 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.