CTBC Financial Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	60.000	60.100	60.000	60.100	52.825	7,024
2022-08-04	60.000	60.100	60.000	60.100	52.825	54,000
2022-08-03	60.100	60.100	60.100	60.100	52.825	1,603
2022-08-02	60.800	60.800	60.000	60.100	52.825	25,484
2022-08-01	60.100	60.100	60.000	60.100	52.825	42,000
2022-07-29	60.100	60.700	59.900	60.000	52.737	45,000
2022-07-28	59.900	60.000	59.800	60.000	52.737	71,400
2022-07-27	59.900	60.000	59.900	60.000	52.737	2,000
2022-07-26	59.900	60.100	59.800	60.000	52.737	105,543
2022-07-25	59.900	60.400	59.900	60.400	53.088	33,337
2022-07-22	59.900	59.900	59.900	59.900	52.649	15,000
2022-07-21	59.900	59.900	59.800	59.900	52.649	31,158
2022-07-20	59.900	59.900	59.800	59.900	52.649	27,000
2022-07-19	59.900	59.900	59.800	59.900	52.649	5,000
2022-07-18	59.800	60.000	59.800	60.000	52.737	48,020
2022-07-15	59.900	60.000	59.800	59.900	52.649	37,013
2022-07-14	59.600	60.000	59.500	60.000	52.737	42,071
2022-07-13	61.200	61.400	61.200	61.400	52.280	7,530
2022-07-12	61.400	61.500	61.400	61.500	52.365	3,000
2022-07-11	61.500	61.500	61.300	61.500	52.365	8,013
2022-07-08	61.400	61.500	61.300	61.500	52.365	5,000
2022-07-07	61.300	61.500	61.300	61.500	52.365	6,000
2022-07-06	61.500	61.500	61.300	61.500	52.365	14,394
2022-07-05	61.800	61.800	61.400	61.400	52.280	2,008
2022-07-04	61.100	61.700	61.100	61.700	52.535	3,350
2022-07-01	61.100	61.500	61.100	61.500	52.365	7,000
2022-06-30	61.800	61.800	61.300	61.600	52.450	5,000
2022-06-29	61.300	61.400	61.200	61.400	52.280	10,000
2022-06-28	61.300	61.400	61.200	61.400	52.280	15,139
2022-06-27	61.400	61.500	61.300	61.400	52.280	10,000
2022-06-24	61.100	61.300	61.100	61.300	52.194	21,121
2022-06-23	61.200	61.300	61.200	61.300	52.194	2,250
2022-06-22	61.200	61.300	61.000	61.300	52.194	7,000
2022-06-21	61.200	61.300	61.200	61.300	52.194	11,000
2022-06-20	61.400	61.400	61.000	61.400	52.280	28,285
2022-06-17	60.900	61.300	60.900	61.300	52.194	3,000
2022-06-16	61.200	61.400	61.200	61.400	52.280	4,000
2022-06-15	61.300	61.400	61.300	61.400	52.280	2,060
2022-06-14	61.300	61.400	61.300	61.400	52.280	4,055
2022-06-13	61.200	61.400	61.200	61.400	52.280	3,056
2022-06-10	61.200	61.500	61.200	61.500	52.365	22,282
2022-06-09	61.500	61.500	61.200	61.500	52.365	23,072
2022-06-08	61.200	61.400	61.200	61.400	52.280	2,230
2022-06-07	61.600	61.600	61.600	61.600	52.450	0
2022-06-06	61.600	61.600	61.600	61.600	52.450	1,211
2022-06-02	61.500	61.900	61.000	61.500	52.365	33,467
2022-06-01	61.100	61.200	61.100	61.200	52.109	2,012
2022-05-31	61.200	61.300	61.100	61.200	52.109	23,094
2022-05-30	61.100	61.200	61.000	61.200	52.109	3,012
2022-05-27	61.100	61.200	60.900	61.200	52.109	22,008
2022-05-26	61.200	61.200	61.200	61.200	52.109	0
2022-05-25	61.200	61.200	61.200	61.200	52.109	2,547
2022-05-24	61.200	61.300	61.100	61.300	52.194	7,026
2022-05-23	61.100	61.300	61.100	61.300	52.194	2,065
2022-05-20	61.200	61.300	61.200	61.300	52.194	4,013
2022-05-19	61.100	61.300	61.000	61.300	52.194	13,402
2022-05-18	61.200	61.300	61.000	61.300	52.194	15,000
2022-05-17	61.200	61.300	61.100	61.300	52.194	5,349
2022-05-16	61.200	61.300	60.900	61.300	52.194	4,805
2022-05-13	60.900	61.400	60.900	61.300	52.194	14,013

← NewerPage 18 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.