CTBC Financial Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	58.100	58.500	58.000	58.300	51.242	14,130
2022-10-31	58.500	58.600	58.000	58.500	51.418	8,000
2022-10-28	58.600	58.800	58.600	58.800	51.682	3,097
2022-10-27	58.700	58.900	58.700	58.900	51.770	7,000
2022-10-26	58.300	58.900	58.300	58.900	51.770	11,139
2022-10-25	58.800	59.100	58.800	59.100	51.946	5,011
2022-10-24	58.500	59.200	58.500	59.200	52.034	8,020
2022-10-21	59.300	59.400	58.600	59.300	52.121	10,000
2022-10-20	59.300	59.400	59.300	59.400	52.209	4,791
2022-10-19	59.300	59.500	59.300	59.400	52.209	7,073
2022-10-18	59.400	59.400	59.400	59.400	52.209	2,000
2022-10-17	58.900	59.500	58.900	59.500	52.297	8,018
2022-10-14	59.600	59.700	59.600	59.700	52.473	2,000
2022-10-13	59.400	59.700	59.400	59.700	52.473	8,041
2022-10-12	59.700	59.700	58.900	59.700	52.473	9,041
2022-10-11	59.900	59.900	59.900	59.900	52.649	0
2022-10-07	59.800	59.900	59.800	59.900	52.649	3,001
2022-10-06	59.800	59.900	59.800	59.900	52.649	3,014
2022-10-05	59.300	59.900	59.300	59.800	52.561	11,027
2022-10-04	59.800	60.000	59.300	59.900	52.649	19,054
2022-10-03	59.800	59.900	59.800	59.900	52.649	2,000
2022-09-30	59.900	60.000	59.400	60.000	52.737	33,294
2022-09-29	60.100	60.100	60.100	60.100	52.825	0
2022-09-28	59.800	60.100	59.400	60.100	52.825	80,001
2022-09-27	59.900	60.100	59.500	60.100	52.825	74,074
2022-09-26	59.900	60.100	59.900	60.100	52.825	37,379
2022-09-23	59.900	60.100	59.900	60.100	52.825	4,000
2022-09-22	60.000	60.200	59.900	60.200	52.912	43,156
2022-09-21	60.200	60.200	60.200	60.200	52.912	1,038
2022-09-20	59.600	60.300	59.600	60.300	53.000	27,012
2022-09-19	59.800	60.300	59.500	60.300	53.000	39,000
2022-09-16	60.000	60.300	60.000	60.300	53.000	11,013
2022-09-15	60.300	60.400	60.300	60.400	53.088	2,101
2022-09-14	60.400	60.400	60.400	60.400	53.088	1,002
2022-09-13	60.300	60.400	60.300	60.400	53.088	2,003
2022-09-12	60.400	60.400	60.400	60.400	53.088	0
2022-09-08	60.000	60.400	60.000	60.400	53.088	2,087
2022-09-07	60.100	60.400	60.100	60.400	53.088	6,084
2022-09-06	60.300	60.400	60.300	60.400	53.088	2,000
2022-09-05	60.300	60.400	60.300	60.400	53.088	5,000
2022-09-02	60.400	60.400	60.400	60.400	53.088	0
2022-09-01	60.200	60.400	60.200	60.400	53.088	3,051
2022-08-31	60.300	60.400	60.300	60.400	53.088	5,005
2022-08-30	60.300	60.400	60.300	60.400	53.088	2,094
2022-08-29	60.200	60.400	60.200	60.400	53.088	7,000
2022-08-26	60.400	60.400	60.400	60.400	53.088	1,012
2022-08-25	60.200	60.400	60.200	60.300	53.000	5,257
2022-08-24	60.200	60.400	60.200	60.400	53.088	2,058
2022-08-23	60.200	60.400	60.200	60.400	53.088	41,250
2022-08-22	60.300	60.300	60.300	60.300	53.000	8,000
2022-08-19	60.300	60.500	60.200	60.500	53.176	44,781
2022-08-18	60.600	60.600	60.300	60.300	53.000	19,075
2022-08-17	60.400	60.400	60.400	60.400	53.088	10,358
2022-08-16	60.400	60.500	60.400	60.400	53.088	5,657
2022-08-15	60.500	60.500	60.500	60.500	53.176	2,136
2022-08-12	60.500	60.500	60.500	60.500	53.176	1,000
2022-08-11	60.300	60.600	60.300	60.600	53.264	35,039
2022-08-10	60.300	60.600	60.300	60.600	53.264	53,344
2022-08-09	60.200	60.600	60.200	60.600	53.264	25,100
2022-08-08	60.100	60.300	60.100	60.300	53.000	23,000

← NewerPage 17 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.