CTBC Financial Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	58.700	58.700	58.700	58.700	51.594	1,046
2023-08-01	58.700	58.700	58.700	58.700	51.594	0
2023-07-31	58.500	58.700	58.500	58.700	51.594	9,063
2023-07-28	58.600	58.600	58.600	58.600	51.506	1,314
2023-07-27	58.300	58.500	58.100	58.500	51.418	11,485
2023-07-26	58.200	58.500	58.100	58.500	51.418	37,416
2023-07-25	58.300	59.200	58.200	58.700	51.594	42,022
2023-07-24	59.200	59.200	58.400	58.800	51.682	25,114
2023-07-21	59.000	59.000	59.000	59.000	51.858	0
2023-07-20	58.900	59.000	58.900	59.000	51.858	2,205
2023-07-19	59.000	59.000	59.000	59.000	51.858	1,323
2023-07-18	58.700	58.900	58.700	58.900	51.770	9,050
2023-07-17	58.300	59.100	58.300	59.100	51.946	6,248
2023-07-14	58.900	59.000	58.900	59.000	51.858	2,105
2023-07-13	59.100	59.100	59.100	59.100	51.946	0
2023-07-12	59.100	59.100	59.100	59.100	51.946	0
2023-07-11	58.200	59.100	58.100	59.100	51.946	3,176
2023-07-10	59.100	59.100	59.100	59.100	51.946	0
2023-07-07	59.100	59.200	59.100	59.100	51.946	4,086
2023-07-06	59.100	59.200	59.100	59.200	52.034	2,733
2023-07-05	59.100	59.100	59.100	59.100	51.946	1,058
2023-07-04	59.000	59.100	59.000	59.100	51.946	2,194
2023-07-03	59.300	59.300	59.300	59.300	52.121	0
2023-06-30	59.300	59.300	59.300	59.300	52.121	1,812
2023-06-29	58.600	59.100	58.500	59.100	51.946	29,034
2023-06-28	58.800	58.800	58.500	58.800	51.682	12,090
2023-06-27	59.100	59.100	58.600	59.100	51.946	19,460
2023-06-26	59.100	59.100	58.700	59.100	51.946	20,176
2023-06-21	58.900	59.100	58.800	59.000	51.858	24,641
2023-06-20	59.000	59.100	58.900	59.100	51.946	14,205
2023-06-19	59.400	59.400	58.900	59.100	51.946	18,210
2023-06-16	59.000	59.100	59.000	59.100	51.946	2,238
2023-06-15	59.000	59.100	59.000	59.100	51.946	3,492
2023-06-14	58.200	59.100	58.200	59.100	51.946	2,153
2023-06-13	59.100	59.100	59.100	59.100	51.946	0
2023-06-12	58.900	59.100	58.900	59.100	51.946	19,400
2023-06-09	59.100	59.200	59.100	59.200	52.034	5,100
2023-06-08	58.900	59.200	58.800	59.200	52.034	26,067
2023-06-07	58.900	59.200	58.900	59.200	52.034	14,100
2023-06-06	59.000	59.200	58.800	59.200	52.034	16,209
2023-06-05	59.000	59.300	58.800	59.300	52.121	13,305
2023-06-02	59.400	59.500	58.800	59.500	52.297	7,697
2023-06-01	59.300	59.300	59.300	59.300	52.121	0
2023-05-31	59.200	59.300	59.200	59.300	52.121	2,100
2023-05-30	59.300	59.300	59.300	59.300	52.121	1,167
2023-05-29	59.200	59.200	59.200	59.200	52.034	0
2023-05-26	59.100	59.300	59.000	59.200	52.034	6,100
2023-05-25	59.300	59.300	59.300	59.300	52.121	2,011
2023-05-24	59.300	59.400	59.100	59.300	52.121	8,000
2023-05-23	59.300	59.400	59.300	59.400	52.209	3,419
2023-05-22	58.800	59.400	58.800	59.400	52.209	3,908
2023-05-19	59.200	59.200	59.100	59.200	52.034	3,250
2023-05-18	59.500	59.500	59.200	59.300	52.121	8,175
2023-05-17	59.400	59.400	59.400	59.400	52.209	0
2023-05-16	59.300	59.400	59.300	59.400	52.209	2,000
2023-05-15	59.000	59.500	59.000	59.500	52.297	5,342
2023-05-12	59.500	59.500	59.500	59.500	52.297	1,029
2023-05-11	59.400	59.500	59.200	59.400	52.209	6,998
2023-05-10	59.400	59.500	59.400	59.500	52.297	2,012
2023-05-09	59.600	59.600	59.600	59.600	52.385	1,261

← NewerPage 14 of 21 · 1,214 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.