CTBC Financial Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	57.500	57.500	57.500	57.500	53.978	6,072
2024-07-30	57.000	57.500	57.000	57.500	53.978	2,323
2024-07-29	57.400	57.500	57.400	57.500	53.978	5,385
2024-07-26	57.000	57.500	56.500	57.500	53.978	6,308
2024-07-23	57.400	57.500	57.400	57.500	53.978	4,013
2024-07-22	57.300	57.500	57.000	57.500	53.978	20,027
2024-07-19	56.800	57.400	56.800	57.400	53.885	2,562
2024-07-18	57.300	57.400	57.000	57.400	53.885	6,000
2024-07-17	57.200	57.200	56.900	57.200	53.697	8,579
2024-07-16	57.100	57.100	57.000	57.100	53.603	6,030
2024-07-15	57.000	57.200	57.000	57.100	53.603	5,500
2024-07-12	58.300	58.700	58.300	58.700	53.303	6,140
2024-07-11	58.500	58.600	58.200	58.600	53.212	11,214
2024-07-10	58.600	58.600	58.200	58.600	53.212	5,166
2024-07-09	58.300	58.500	58.200	58.500	53.121	16,436
2024-07-08	58.600	58.700	58.400	58.700	53.303	5,101
2024-07-05	58.300	58.700	58.300	58.700	53.303	6,552
2024-07-04	58.300	58.700	58.300	58.700	53.303	6,299
2024-07-03	58.600	58.700	58.200	58.700	53.303	6,326
2024-07-02	58.600	58.700	58.200	58.700	53.303	9,952
2024-07-01	58.600	58.700	58.600	58.700	53.303	2,020
2024-06-28	58.700	58.700	58.700	58.700	53.303	1,000
2024-06-27	58.200	58.600	58.200	58.600	53.212	4,007
2024-06-26	58.700	58.800	58.700	58.800	53.393	3,299
2024-06-25	58.800	58.800	58.800	58.800	53.393	1,208
2024-06-24	58.700	58.800	58.700	58.800	53.393	6,422
2024-06-21	58.700	58.700	58.700	58.700	53.303	2,615
2024-06-20	58.300	58.300	58.300	58.300	52.939	1,066
2024-06-19	58.700	58.800	58.400	58.800	53.393	9,404
2024-06-18	58.700	58.800	58.700	58.800	53.393	4,050
2024-06-17	58.300	58.800	58.300	58.800	53.393	3,000
2024-06-14	58.700	58.800	58.700	58.800	53.393	7,043
2024-06-13	58.300	58.600	58.300	58.600	53.212	13,025
2024-06-12	58.600	58.800	58.600	58.800	53.393	3,153
2024-06-11	58.700	58.800	58.300	58.800	53.393	4,183
2024-06-07	58.100	58.800	58.100	58.800	53.393	6,035
2024-06-06	58.800	58.800	58.800	58.800	53.393	0
2024-06-05	58.800	58.800	58.800	58.800	53.393	0
2024-06-04	58.800	58.800	58.800	58.800	53.393	0
2024-06-03	58.200	58.800	58.200	58.800	53.393	2,000
2024-05-31	58.700	58.800	58.700	58.800	53.393	6,199
2024-05-30	58.700	58.700	58.000	58.700	53.303	3,414
2024-05-29	58.500	58.600	58.500	58.600	53.212	2,831
2024-05-28	58.600	58.800	58.100	58.400	53.030	17,369
2024-05-27	58.000	58.800	58.000	58.700	53.303	6,063
2024-05-24	58.600	58.600	58.600	58.600	53.212	5,207
2024-05-23	58.400	58.500	58.300	58.500	53.121	5,236
2024-05-22	58.400	58.400	58.400	58.400	53.030	0
2024-05-21	58.400	58.400	58.400	58.400	53.030	0
2024-05-20	58.400	58.400	58.400	58.400	53.030	0
2024-05-17	58.300	58.400	58.300	58.400	53.030	6,151
2024-05-16	57.900	58.400	57.900	58.400	53.030	5,158
2024-05-15	57.900	58.400	57.800	58.400	53.030	18,208
2024-05-14	57.900	58.400	57.900	58.400	53.030	4,316
2024-05-13	57.900	58.300	57.900	58.300	52.939	12,100
2024-05-10	57.900	58.400	57.900	58.400	53.030	2,017
2024-05-09	58.400	58.400	58.400	58.400	53.030	4,300
2024-05-08	58.100	58.300	57.700	58.300	52.939	7,602
2024-05-07	57.600	58.200	57.600	58.200	52.849	9,570
2024-05-06	57.800	58.000	57.800	58.000	52.667	3,199

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	1.9200 TWD
2025-07-14	1.9200 TWD
2024-07-15	1.9200 TWD
2023-10-12	1.9200 TWD
2022-07-14	1.9200 TWD
2021-08-16	1.9200 TWD
2020-07-13	1.4361 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.