CTBC Financial Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	61.200	61.300	61.000	61.300	52.194	23,200
2022-05-11	61.300	61.500	61.200	61.500	52.365	29,000
2022-05-10	61.300	61.500	61.300	61.500	52.365	7,000
2022-05-09	61.400	61.600	61.300	61.500	52.365	14,067
2022-05-06	61.400	61.600	61.300	61.600	52.450	35,015
2022-05-05	61.700	61.700	61.700	61.700	52.535	0
2022-05-04	61.700	61.700	61.700	61.700	52.535	1,002
2022-05-03	61.700	61.700	61.400	61.700	52.535	5,232
2022-04-29	61.300	61.700	61.300	61.600	52.450	31,246
2022-04-28	61.500	61.700	61.400	61.700	52.535	36,000
2022-04-27	61.600	61.700	61.300	61.700	52.535	30,176
2022-04-26	61.400	61.700	61.400	61.700	52.535	38,208
2022-04-25	61.600	61.700	61.600	61.700	52.535	9,100
2022-04-22	61.600	61.700	61.500	61.700	52.535	37,169
2022-04-21	61.600	61.700	61.600	61.700	52.535	2,150
2022-04-20	62.000	62.000	61.500	61.700	52.535	4,000
2022-04-19	62.000	62.100	61.700	61.700	52.535	3,499
2022-04-18	61.600	61.700	61.600	61.700	52.535	2,011
2022-04-15	61.700	61.800	61.700	61.800	52.620	2,048
2022-04-14	61.700	61.800	61.500	61.800	52.620	19,068
2022-04-13	61.600	61.800	61.600	61.800	52.620	21,121
2022-04-12	62.000	62.000	62.000	62.000	52.791	0
2022-04-11	61.600	62.000	61.600	62.000	52.791	25,100
2022-04-08	61.600	62.000	61.600	62.000	52.791	27,558
2022-04-07	61.800	61.900	61.800	61.900	52.705	2,015
2022-04-06	61.600	61.900	61.600	61.900	52.705	10,509
2022-04-01	61.700	61.900	61.600	61.900	52.705	21,013
2022-03-31	61.700	61.900	61.700	61.900	52.705	7,233
2022-03-30	61.900	61.900	61.900	61.900	52.705	0
2022-03-29	61.700	61.900	61.700	61.900	52.705	8,203
2022-03-28	61.700	62.100	61.700	61.900	52.705	6,040
2022-03-25	61.600	62.100	61.600	61.900	52.705	31,342
2022-03-24	62.000	62.000	62.000	62.000	52.791	0
2022-03-23	62.000	62.000	61.800	62.000	52.791	8,120
2022-03-22	62.000	62.000	61.800	62.000	52.791	3,084
2022-03-21	62.100	62.200	61.700	61.700	52.535	20,049
2022-03-18	62.100	62.200	62.100	62.200	52.961	23,003
2022-03-17	62.200	62.200	62.200	62.200	52.961	0
2022-03-16	61.700	62.200	61.700	62.200	52.961	2,336
2022-03-15	62.200	62.300	61.700	62.300	53.046	15,062
2022-03-14	62.100	62.300	62.100	62.300	53.046	10,207
2022-03-11	62.300	62.300	62.300	62.300	53.046	2,265
2022-03-10	62.100	62.200	61.800	62.200	52.961	9,103
2022-03-09	62.000	62.100	62.000	62.100	52.876	2,000
2022-03-08	62.100	62.100	61.600	62.100	52.876	14,016
2022-03-07	62.200	62.200	61.800	62.100	52.876	20,000
2022-03-04	62.100	62.200	62.100	62.200	52.961	2,000
2022-03-03	62.100	62.200	62.100	62.200	52.961	4,542
2022-03-02	62.100	62.200	62.100	62.200	52.961	2,234
2022-03-01	62.000	62.200	61.700	62.200	52.961	12,088
2022-02-25	62.200	62.200	62.200	62.200	52.961	1,302
2022-02-24	62.100	62.200	61.800	62.200	52.961	9,006
2022-02-23	62.100	62.200	62.100	62.200	52.961	2,000
2022-02-22	61.900	62.300	61.900	62.200	52.961	8,004
2022-02-21	61.900	62.300	61.900	62.300	53.046	2,083
2022-02-18	61.900	61.900	61.900	61.900	52.705	0
2022-02-17	61.700	61.900	61.700	61.900	52.705	3,000
2022-02-16	61.600	62.000	61.600	62.000	52.791	43,004
2022-02-15	62.000	62.000	62.000	62.000	52.791	0
2022-02-14	61.800	62.100	61.600	62.000	52.791	26,003

← NewerPage 19 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.