CTBC Financial Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	59.700	59.800	59.700	59.800	52.561	2,043
2023-02-03	59.800	59.800	59.800	59.800	52.561	0
2023-02-02	59.000	59.800	59.000	59.800	52.561	7,189
2023-02-01	59.700	59.700	59.700	59.700	52.473	0
2023-01-31	59.700	59.700	59.700	59.700	52.473	0
2023-01-30	59.700	59.700	59.700	59.700	52.473	0
2023-01-17	59.700	59.700	59.700	59.700	52.473	0
2023-01-16	59.700	59.700	59.700	59.700	52.473	0
2023-01-13	58.700	59.700	58.600	59.700	52.473	3,000
2023-01-12	59.400	59.400	59.400	59.400	52.209	1,031
2023-01-11	59.300	59.300	59.300	59.300	52.121	0
2023-01-10	59.300	59.300	59.300	59.300	52.121	0
2023-01-09	58.600	59.300	58.600	59.300	52.121	5,013
2023-01-06	59.500	59.500	59.500	59.500	52.297	0
2023-01-05	59.500	59.500	59.500	59.500	52.297	1,887
2023-01-04	59.500	59.500	59.500	59.500	52.297	0
2023-01-03	58.600	59.500	58.600	59.500	52.297	4,198
2022-12-30	58.900	59.300	58.900	59.300	52.121	37,083
2022-12-29	58.500	59.100	58.500	59.100	51.946	28,136
2022-12-28	59.000	59.100	58.500	59.100	51.946	15,423
2022-12-27	59.000	59.100	58.600	59.100	51.946	11,113
2022-12-26	59.100	59.100	59.100	59.100	51.946	0
2022-12-23	57.800	59.100	57.800	59.100	51.946	3,161
2022-12-22	59.000	59.000	58.500	59.000	51.858	5,228
2022-12-21	59.000	59.000	59.000	59.000	51.858	0
2022-12-20	59.400	59.400	59.000	59.000	51.858	5,321
2022-12-19	58.800	59.400	58.800	59.400	52.209	2,205
2022-12-16	58.400	58.400	58.400	58.400	51.330	0
2022-12-15	58.400	58.400	58.400	58.400	51.330	1,110
2022-12-14	58.300	58.300	58.300	58.300	51.242	3,144
2022-12-13	57.400	58.500	57.400	58.500	51.418	3,103
2022-12-12	58.500	58.500	58.500	58.500	51.418	0
2022-12-09	58.100	58.500	58.100	58.500	51.418	7,303
2022-12-08	58.500	58.500	58.500	58.500	51.418	0
2022-12-07	58.100	58.500	58.000	58.500	51.418	13,375
2022-12-06	58.500	58.500	58.100	58.500	51.418	20,245
2022-12-05	58.500	58.500	58.300	58.500	51.418	24,219
2022-12-02	58.600	59.100	58.500	58.500	51.418	22,254
2022-12-01	58.600	59.100	58.500	59.100	51.946	17,973
2022-11-30	59.200	59.200	59.200	59.200	52.034	0
2022-11-29	59.200	59.200	59.200	59.200	52.034	1,000
2022-11-28	59.000	59.100	59.000	59.100	51.946	2,005
2022-11-25	59.100	59.100	59.100	59.100	51.946	1,010
2022-11-24	59.300	59.300	59.300	59.300	52.121	0
2022-11-23	58.500	59.300	58.500	59.300	52.121	4,117
2022-11-22	58.800	58.800	58.100	58.800	51.682	7,194
2022-11-21	59.200	59.500	59.200	59.500	52.297	5,033
2022-11-18	59.700	59.700	59.700	59.700	52.473	0
2022-11-17	59.500	59.700	59.500	59.700	52.473	4,042
2022-11-16	59.600	59.700	59.600	59.700	52.473	2,999
2022-11-15	58.500	59.800	58.500	59.800	52.561	3,150
2022-11-14	57.600	60.000	57.600	60.000	52.737	2,116
2022-11-11	58.300	58.300	58.300	58.300	51.242	0
2022-11-10	58.200	58.300	58.200	58.300	51.242	2,000
2022-11-09	57.400	58.300	57.300	58.300	51.242	16,003
2022-11-08	58.300	58.300	58.300	58.300	51.242	0
2022-11-07	57.700	58.300	57.600	58.300	51.242	22,010
2022-11-04	57.500	58.300	57.400	58.300	51.242	13,034
2022-11-03	57.900	58.000	57.900	58.000	50.979	2,021
2022-11-02	57.800	58.300	57.100	58.300	51.242	27,000

← NewerPage 16 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.