CTBC Financial Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	61.600	61.900	61.500	61.900	61.900	10,008
2026-07-20	61.500	61.600	61.000	61.600	61.600	13,580
2026-07-17	61.300	61.400	61.200	61.400	61.400	16,000
2026-07-16	61.100	61.400	61.100	61.400	61.400	17,014
2026-07-15	61.000	61.300	61.000	61.300	61.300	14,104
2026-07-14	61.200	61.300	61.200	61.300	61.300	16,020
2026-07-13	61.500	61.500	61.000	61.300	61.300	6,000
2026-07-10	63.000	63.000	63.000	63.000	61.080	0
2026-07-09	62.800	63.000	62.800	63.000	61.080	27,011
2026-07-08	62.900	63.000	62.800	63.000	61.080	4,003
2026-07-07	62.800	63.000	62.800	63.000	61.080	24,546
2026-07-06	62.700	62.800	62.700	62.800	60.886	16,291
2026-07-03	62.800	62.800	62.800	62.800	60.886	8,004
2026-07-02	62.700	62.800	62.700	62.800	60.886	2,079
2026-07-01	62.800	62.800	62.700	62.700	60.789	16,098
2026-06-30	62.800	62.800	62.700	62.700	60.789	17,361
2026-06-29	62.700	62.700	62.700	62.700	60.789	20,086
2026-06-26	62.700	62.700	62.600	62.700	60.789	16,319
2026-06-25	62.700	62.700	62.700	62.700	60.789	0
2026-06-24	62.600	62.700	62.600	62.700	60.789	30,000
2026-06-23	62.500	62.700	62.500	62.700	60.789	7,343
2026-06-22	62.500	62.700	62.500	62.700	60.789	59,138
2026-06-18	62.600	62.700	62.600	62.700	60.789	7,086
2026-06-17	62.600	62.700	62.600	62.700	60.789	62,418
2026-06-16	62.700	62.700	62.700	62.700	60.789	300,029
2026-06-15	62.700	62.800	62.400	62.800	60.886	55,204
2026-06-12	62.600	62.700	62.600	62.700	60.789	6,182
2026-06-11	62.700	62.700	62.700	62.700	60.789	3,001
2026-06-10	62.700	62.700	62.600	62.600	60.692	31,001
2026-06-09	62.700	62.700	62.600	62.600	60.692	41,166
2026-06-08	61.700	62.700	61.700	62.700	60.789	42,000
2026-06-05	62.300	62.700	62.300	62.700	60.789	60,060
2026-06-04	62.600	62.700	62.600	62.700	60.789	53,053
2026-06-03	62.600	62.700	62.500	62.700	60.789	112,821
2026-06-02	62.300	62.600	62.300	62.600	60.692	88,205
2026-06-01	62.500	62.500	62.400	62.500	60.595	31,037
2026-05-29	62.200	62.500	62.200	62.500	60.595	4,060
2026-05-28	62.400	62.500	62.400	62.500	60.595	32,060
2026-05-27	62.400	62.500	62.400	62.500	60.595	80,718
2026-05-26	62.300	62.400	62.300	62.400	60.498	54,060
2026-05-25	62.300	62.400	62.200	62.400	60.498	130,175
2026-05-22	62.300	62.300	62.200	62.300	60.401	43,137
2026-05-21	62.200	62.300	62.200	62.300	60.401	69,001
2026-05-20	62.200	62.300	62.200	62.300	60.401	81,019
2026-05-19	62.000	62.300	62.000	62.300	60.401	89,000
2026-05-18	62.200	62.300	62.200	62.300	60.401	222,000
2026-05-15	62.000	62.200	62.000	62.200	60.304	6,244
2026-05-14	62.100	62.300	62.100	62.300	60.401	122,060
2026-05-13	62.100	62.200	61.900	62.200	60.304	101,000
2026-05-12	62.000	62.200	61.800	62.200	60.304	119,053
2026-05-11	62.000	62.100	62.000	62.100	60.207	48,007
2026-05-08	62.100	62.100	62.100	62.100	60.207	0
2026-05-07	61.900	62.100	61.900	62.100	60.207	4,467
2026-05-06	61.900	62.000	61.900	62.000	60.111	75,229
2026-05-05	61.900	61.900	61.900	61.900	60.014	6,070
2026-05-04	62.000	62.100	62.000	62.100	60.207	7,079
2026-04-30	62.200	62.200	61.900	62.200	60.304	41,351
2026-04-29	62.100	62.200	62.000	62.200	60.304	54,630
2026-04-28	61.900	62.200	61.900	62.200	60.304	17,060
2026-04-27	62.100	62.200	62.000	62.200	60.304	34,060

← NewerPage 2 of 5 · 242 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.