CTBC Financial Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	61.900	62.000	61.800	62.000	52.791	15,854
2022-02-10	61.500	62.000	61.500	62.000	52.791	2,294
2022-02-09	62.000	62.000	62.000	62.000	52.791	0
2022-02-08	61.800	62.000	61.800	62.000	52.791	3,020
2022-02-07	61.800	62.000	61.800	62.000	52.791	3,018
2022-01-26	61.700	62.100	61.700	61.800	52.620	18,010
2022-01-25	61.500	61.800	61.500	61.800	52.620	8,006
2022-01-24	61.600	61.800	61.600	61.800	52.620	2,228
2022-01-21	61.600	61.800	61.500	61.800	52.620	6,000
2022-01-20	61.700	61.800	61.700	61.800	52.620	2,746
2022-01-19	61.500	61.800	61.500	61.800	52.620	3,030
2022-01-18	61.500	61.800	61.500	61.800	52.620	2,239
2022-01-17	61.900	61.900	61.900	61.900	52.705	0
2022-01-14	61.800	61.900	61.500	61.900	52.705	5,007
2022-01-13	61.500	61.900	61.500	61.900	52.705	7,194
2022-01-12	61.700	61.900	61.700	61.900	52.705	29,999
2022-01-11	61.500	61.800	61.500	61.800	52.620	27,000
2022-01-10	61.500	61.600	61.500	61.600	52.450	51,434
2022-01-07	61.500	61.600	61.500	61.600	52.450	68,000
2022-01-06	61.500	61.600	61.400	61.500	52.365	74,328
2022-01-05	61.300	61.600	61.200	61.500	52.365	282,183
2022-01-04	61.200	61.300	61.000	61.300	52.194	29,017
2022-01-03	61.400	61.500	61.400	61.500	52.365	3,052
2021-12-30	61.300	61.600	61.200	61.600	52.450	38,020
2021-12-29	61.000	61.300	61.000	61.300	52.194	18,902
2021-12-28	61.100	61.300	61.100	61.300	52.194	8,342
2021-12-27	61.100	61.300	61.100	61.300	52.194	38,321
2021-12-24	61.100	61.300	61.100	61.300	52.194	37,416
2021-12-23	61.000	61.300	61.000	61.300	52.194	12,013
2021-12-22	61.000	61.300	61.000	61.300	52.194	9,000
2021-12-21	61.000	61.300	61.000	61.300	52.194	7,113
2021-12-20	61.200	61.300	61.200	61.300	52.194	2,046
2021-12-17	61.100	61.300	61.100	61.300	52.194	6,200
2021-12-16	61.300	61.300	61.200	61.300	52.194	5,336
2021-12-15	61.200	61.300	61.200	61.300	52.194	11,416
2021-12-14	61.300	61.300	61.300	61.300	52.194	0
2021-12-13	61.100	61.300	61.000	61.300	52.194	16,426
2021-12-10	61.000	61.000	61.000	61.000	51.939	2,673
2021-12-09	61.200	61.300	61.200	61.300	52.194	12,379
2021-12-08	61.200	61.300	61.100	61.300	52.194	14,000
2021-12-07	61.300	61.400	61.200	61.300	52.194	16,203
2021-12-06	61.300	61.300	61.300	61.300	52.194	0
2021-12-03	61.100	61.300	61.000	61.300	52.194	20,000
2021-12-02	61.300	61.300	61.300	61.300	52.194	0
2021-12-01	61.200	61.300	61.100	61.300	52.194	10,291
2021-11-30	61.000	61.300	61.000	61.300	52.194	31,007
2021-11-29	61.200	61.400	61.200	61.400	52.280	2,230
2021-11-26	61.300	61.400	61.300	61.400	52.280	5,016
2021-11-25	61.300	61.400	61.100	61.400	52.280	7,382
2021-11-24	61.400	61.400	61.100	61.400	52.280	13,140
2021-11-23	61.300	61.300	61.100	61.300	52.194	19,017
2021-11-22	61.100	61.300	61.100	61.300	52.194	7,568
2021-11-19	61.100	61.400	61.100	61.400	52.280	87,090
2021-11-18	61.100	61.300	61.100	61.300	52.194	31,627
2021-11-17	61.100	61.300	61.000	61.300	52.194	26,163
2021-11-16	61.200	61.300	61.000	61.300	52.194	8,166
2021-11-15	61.300	61.300	61.300	61.300	52.194	0
2021-11-12	61.300	61.300	61.300	61.300	52.194	0
2021-11-11	61.300	61.300	61.300	61.300	52.194	0
2021-11-10	61.000	61.300	60.900	61.300	52.194	21,073

← NewerPage 20 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.